Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
190.51
+14.71 (8.37%)
Apr 21, 2026, 12:31 PM EDT - Market open
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 188.75 | 196.50 | 183.50 | 189.50 | - | 7.79% | 6,005,274 |
| Apr 20, 2026 | 174.40 | 176.97 | 168.20 | 175.80 | 175.80 | 1.01% | 3,941,527 |
| Apr 17, 2026 | 173.78 | 175.05 | 167.24 | 174.05 | 174.05 | 1.90% | 5,151,082 |
| Apr 16, 2026 | 173.00 | 173.58 | 161.05 | 170.81 | 170.81 | -0.74% | 4,508,383 |
| Apr 15, 2026 | 170.89 | 175.60 | 165.94 | 172.09 | 172.09 | 0.87% | 5,041,470 |
| Apr 14, 2026 | 165.48 | 171.92 | 158.50 | 170.60 | 170.60 | 2.28% | 7,609,607 |
| Apr 13, 2026 | 152.01 | 167.39 | 150.30 | 166.80 | 166.80 | 11.91% | 9,952,627 |
| Apr 10, 2026 | 134.73 | 151.38 | 134.52 | 149.05 | 149.05 | 15.13% | 10,856,698 |
| Apr 9, 2026 | 125.89 | 129.68 | 123.50 | 129.46 | 129.46 | 3.19% | 3,722,143 |
| Apr 8, 2026 | 128.00 | 130.00 | 121.92 | 125.46 | 125.46 | 5.44% | 4,098,365 |
| Apr 7, 2026 | 117.28 | 119.70 | 114.84 | 118.99 | 118.99 | 0.85% | 4,273,433 |
| Apr 6, 2026 | 116.85 | 122.47 | 116.72 | 117.99 | 117.99 | 0.73% | 2,616,336 |
| Apr 2, 2026 | 101.68 | 117.31 | 101.53 | 117.14 | 117.14 | 10.17% | 4,491,871 |
| 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 |
| Mar 2, 2026 | 112.97 | 121.34 | 112.13 | 120.55 | 120.55 | 1.45% | 4,652,138 |
| Feb 27, 2026 | 122.66 | 124.00 | 117.50 | 118.83 | 118.83 | -4.68% | 5,156,509 |
| Feb 26, 2026 | 126.80 | 127.29 | 120.96 | 124.67 | 124.67 | -2.72% | 3,800,714 |
| Feb 25, 2026 | 128.25 | 129.00 | 121.74 | 128.15 | 128.15 | -0.19% | 5,330,335 |
| Feb 24, 2026 | 129.69 | 131.48 | 126.50 | 128.40 | 128.40 | 0.12% | 2,894,034 |
| Feb 23, 2026 | 127.23 | 128.56 | 123.45 | 128.24 | 128.24 | -1.11% | 3,023,560 |
| Feb 20, 2026 | 130.31 | 135.20 | 128.26 | 129.68 | 129.68 | -2.22% | 3,644,406 |
| Feb 19, 2026 | 128.70 | 133.20 | 127.40 | 132.62 | 132.62 | 2.35% | 2,904,560 |
| Feb 18, 2026 | 124.56 | 131.67 | 122.81 | 129.58 | 129.58 | 4.76% | 4,355,169 |
| Feb 17, 2026 | 126.34 | 126.65 | 117.41 | 123.69 | 123.69 | -4.35% | 7,105,650 |
| Feb 13, 2026 | 128.00 | 133.29 | 122.57 | 129.32 | 129.32 | 2.16% | 7,735,830 |
| Feb 12, 2026 | 146.08 | 148.80 | 126.05 | 126.58 | 126.58 | -11.92% | 11,444,101 |
| Feb 11, 2026 | 160.76 | 162.00 | 141.66 | 143.71 | 143.71 | -21.41% | 16,419,388 |
| Feb 10, 2026 | 191.61 | 192.86 | 181.01 | 182.86 | 182.86 | -2.56% | 8,429,920 |
| Feb 9, 2026 | 169.58 | 188.43 | 169.00 | 187.67 | 187.67 | 10.49% | 7,420,594 |