Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	202.35	214.41	200.15	205.00	-	-1.13%	1,553,697
May 11, 2026	196.36	208.36	195.88	207.35	207.35	3.78%	5,245,570
May 8, 2026	202.00	203.50	189.69	199.79	199.79	2.12%	4,460,692
May 7, 2026	212.56	213.49	192.33	195.65	195.65	-8.54%	6,504,885
May 6, 2026	229.75	231.73	202.18	213.91	213.91	-0.83%	8,544,425
May 5, 2026	207.43	220.79	207.33	215.69	215.69	7.18%	8,142,468
May 4, 2026	204.04	209.38	199.81	201.25	201.25	-0.71%	4,155,499
May 1, 2026	195.98	205.10	192.59	202.68	202.68	4.08%	4,343,615
Apr 30, 2026	199.68	200.46	184.21	194.74	194.74	-1.07%	5,151,961
Apr 29, 2026	187.45	196.97	181.88	196.85	196.85	7.39%	4,959,686
Apr 28, 2026	181.20	190.10	179.54	183.31	183.31	-6.78%	4,965,288
Apr 27, 2026	209.66	210.92	193.22	196.64	196.64	-7.61%	5,422,540
Apr 24, 2026	203.24	214.24	202.62	212.84	212.84	7.75%	6,661,880
Apr 23, 2026	190.10	204.49	190.10	197.54	197.54	1.79%	5,396,477
Apr 22, 2026	199.07	200.21	187.24	194.06	194.06	1.09%	6,144,170
Apr 21, 2026	188.75	196.77	183.50	191.97	191.97	9.20%	10,877,847
Apr 20, 2026	174.40	176.97	168.20	175.80	175.80	1.01%	4,180,460
Apr 17, 2026	173.78	175.05	167.24	174.05	174.05	1.90%	5,165,853
Apr 16, 2026	173.00	173.58	161.05	170.81	170.81	-0.74%	4,529,234
Apr 15, 2026	170.89	175.60	165.94	172.09	172.09	0.87%	5,064,585
Apr 14, 2026	165.48	171.92	158.50	170.60	170.60	2.28%	7,658,869
Apr 13, 2026	152.01	167.39	150.30	166.80	166.80	11.91%	10,035,228
Apr 10, 2026	134.73	151.38	134.52	149.05	149.05	15.13%	10,909,515
Apr 9, 2026	125.89	129.68	123.50	129.46	129.46	3.19%	3,766,929
Apr 8, 2026	128.00	130.00	121.92	125.46	125.46	5.44%	4,105,854
Apr 7, 2026	117.28	119.70	114.84	118.99	118.99	0.85%	4,452,254
Apr 6, 2026	116.85	122.47	116.72	117.99	117.99	0.73%	2,726,262
Apr 2, 2026	101.68	117.31	101.53	117.14	117.14	10.17%	4,496,109
Apr 1, 2026	111.21	112.00	105.86	106.33	106.33	-2.98%	4,783,082
Mar 31, 2026	100.69	110.44	100.10	109.60	109.60	9.30%	5,104,484
Mar 30, 2026	112.71	113.11	97.89	100.27	100.27	-10.85%	5,169,641
Mar 27, 2026	111.00	114.63	110.84	112.47	112.47	-1.00%	2,873,794
Mar 26, 2026	117.17	119.84	113.57	113.61	113.61	-5.59%	3,102,168
Mar 25, 2026	124.66	126.53	119.33	120.33	120.33	-1.17%	2,733,340
Mar 24, 2026	122.54	124.14	118.60	121.76	121.76	-1.70%	2,677,042
Mar 23, 2026	117.50	125.10	117.37	123.87	123.87	6.75%	4,051,721
Mar 20, 2026	124.39	124.63	114.75	116.04	116.04	-8.02%	8,694,512
Mar 19, 2026	123.23	127.43	119.64	126.16	126.16	-0.14%	4,170,312
Mar 18, 2026	127.06	129.43	123.01	126.34	126.34	-0.96%	3,844,915
Mar 17, 2026	130.00	135.18	124.86	127.57	127.57	0.07%	5,941,277
Mar 16, 2026	123.00	130.14	122.48	127.48	127.48	5.96%	4,610,383
Mar 13, 2026	121.28	123.15	117.26	120.31	120.31	0.34%	3,447,084
Mar 12, 2026	123.11	124.30	118.05	119.90	119.90	-3.86%	3,620,717
Mar 11, 2026	116.00	128.15	116.00	124.71	124.71	7.07%	5,401,657
Mar 10, 2026	122.02	123.00	115.83	116.48	116.48	-4.77%	4,284,947
Mar 9, 2026	115.73	122.34	111.76	122.31	122.31	2.61%	5,939,855
Mar 6, 2026	116.86	124.45	115.67	119.20	119.20	-0.67%	4,433,968
Mar 5, 2026	119.54	124.19	117.38	120.00	120.00	5.48%	6,441,232
Mar 4, 2026	111.93	116.71	109.20	113.77	113.77	3.62%	5,440,146
Mar 3, 2026	115.02	115.24	107.08	109.80	109.80	-8.92%	5,896,158