Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	328.12	333.43	316.00	323.39	-	-5.68%	4,348,378
May 29, 2026	348.00	350.87	329.61	342.85	342.85	-1.81%	5,957,167
May 28, 2026	334.08	354.53	326.66	349.17	349.17	7.33%	5,542,817
May 27, 2026	323.50	326.97	305.74	325.33	325.33	2.07%	5,115,508
May 26, 2026	315.00	321.99	290.50	318.72	318.72	3.86%	8,096,347
May 22, 2026	300.00	315.81	299.94	306.88	306.88	3.04%	6,503,846
May 21, 2026	285.10	298.36	281.91	297.84	297.84	3.60%	6,984,353
May 20, 2026	251.41	287.70	250.44	287.48	287.48	17.69%	10,191,931
May 19, 2026	212.96	255.96	210.55	244.26	244.26	13.30%	9,381,897
May 18, 2026	236.19	236.70	210.02	215.58	215.58	-7.35%	6,148,297
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
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