Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	403.51	403.51	350.10	362.05	362.05	-12.33%	6,237,015
Jul 10, 2026	409.38	421.42	401.62	412.97	412.97	-1.07%	2,145,573
Jul 9, 2026	417.86	436.47	412.27	417.45	417.45	6.18%	3,746,575
Jul 8, 2026	380.69	400.66	374.52	393.16	393.16	2.68%	3,455,354
Jul 7, 2026	403.16	417.46	366.66	382.89	382.89	-11.52%	7,043,636
Jul 6, 2026	417.32	453.80	411.00	432.74	432.74	6.48%	4,110,173
Jul 2, 2026	433.04	465.93	390.01	406.42	406.42	-5.67%	7,141,148
Jul 1, 2026	468.00	468.07	428.83	430.86	430.86	-10.80%	5,834,835
Jun 30, 2026	458.13	499.48	457.19	483.02	483.02	5.93%	6,066,576
Jun 29, 2026	403.08	456.76	381.48	455.96	455.96	16.39%	6,331,430
Jun 26, 2026	382.45	396.27	372.50	391.74	391.74	-1.57%	6,564,846
Jun 25, 2026	422.60	429.91	386.65	398.00	398.00	-0.48%	4,961,856
Jun 24, 2026	401.72	421.70	385.12	399.92	399.92	0.73%	4,063,528
Jun 23, 2026	399.43	419.62	392.89	397.02	397.02	-9.70%	6,478,319
Jun 22, 2026	425.61	440.99	412.27	439.66	439.66	5.42%	5,584,028
Jun 18, 2026	384.73	421.20	384.73	417.07	417.07	11.31%	22,605,898
Jun 17, 2026	377.82	393.79	370.01	374.68	374.68	3.59%	5,121,957
Jun 16, 2026	383.64	397.66	360.89	361.71	361.71	-7.06%	5,938,643
Jun 15, 2026	382.50	398.13	364.41	389.20	389.20	6.01%	5,332,824
Jun 12, 2026	379.74	390.99	360.06	367.15	367.15	-0.09%	5,380,744
Jun 11, 2026	339.88	367.88	339.25	367.47	367.47	11.07%	5,728,901
Jun 10, 2026	334.01	360.78	329.40	330.86	330.86	-3.17%	5,895,347
Jun 9, 2026	354.51	372.14	303.00	341.70	341.70	-1.34%	7,378,074
Jun 8, 2026	330.50	353.79	328.01	346.33	346.33	9.23%	5,048,477
Jun 5, 2026	342.75	349.00	314.84	317.06	317.06	-11.45%	7,315,038
Jun 4, 2026	348.06	365.23	338.02	358.05	358.05	-1.51%	3,785,278
Jun 3, 2026	363.56	372.37	337.00	363.54	363.54	2.19%	5,309,510
Jun 2, 2026	324.62	356.39	322.47	355.76	355.76	11.14%	5,572,653
Jun 1, 2026	328.12	333.43	316.00	320.09	320.09	-6.64%	5,559,149
May 29, 2026	348.00	350.87	329.61	342.85	342.85	-1.81%	5,985,713
May 28, 2026	334.08	354.53	326.66	349.17	349.17	7.33%	5,591,818
May 27, 2026	323.50	326.97	305.74	325.33	325.33	2.07%	5,140,913
May 26, 2026	315.00	321.99	290.50	318.72	318.72	3.86%	8,114,865
May 22, 2026	300.00	315.81	299.94	306.88	306.88	3.04%	6,527,347
May 21, 2026	285.10	298.36	281.91	297.84	297.84	3.60%	7,004,344
May 20, 2026	251.41	287.70	250.44	287.48	287.48	17.69%	10,294,575
May 19, 2026	212.96	255.96	210.55	244.26	244.26	13.30%	9,430,512
May 18, 2026	236.19	236.70	210.02	215.58	215.58	-7.35%	6,161,282
May 15, 2026	216.50	239.77	210.42	232.68	232.68	1.77%	5,941,753
May 14, 2026	224.83	230.33	215.80	228.64	228.64	2.03%	4,614,968
May 13, 2026	206.98	224.76	204.55	224.09	224.09	9.62%	6,415,600
May 12, 2026	202.35	214.41	192.60	204.42	204.42	-1.41%	5,053,763
May 11, 2026	196.36	208.36	195.88	207.35	207.35	3.78%	5,615,434
May 8, 2026	202.00	203.50	189.69	199.79	199.79	2.12%	4,610,117
May 7, 2026	212.56	213.49	192.33	195.65	195.65	-8.54%	6,551,405
May 6, 2026	229.75	231.73	202.18	213.91	213.91	-0.83%	8,552,971
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