Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
282.65
+5.12 (1.84%)
At close: Aug 25, 2026, 4:00 PM EDT
283.94
+1.29 (0.46%)
Pre-market: Aug 26, 2026, 7:22 AM EDT
Astera Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 285.94 | 289.60 | 279.79 | 282.65 | 282.65 | 1.84% | 1,792,989 |
| Aug 24, 2026 | 271.69 | 279.83 | 266.31 | 277.53 | 277.53 | -2.61% | 3,390,459 |
| Aug 21, 2026 | 293.80 | 296.88 | 277.30 | 284.97 | 284.97 | -1.91% | 2,999,281 |
| Aug 20, 2026 | 289.99 | 293.00 | 281.72 | 290.52 | 290.52 | 0.52% | 2,541,664 |
| Aug 19, 2026 | 304.03 | 308.38 | 278.18 | 289.02 | 289.02 | -4.75% | 4,040,332 |
| Aug 18, 2026 | 304.00 | 311.95 | 293.02 | 303.44 | 303.44 | -5.23% | 5,083,019 |
| Aug 17, 2026 | 344.95 | 354.00 | 319.27 | 320.17 | 320.17 | -0.45% | 5,569,455 |
| Aug 14, 2026 | 322.79 | 326.30 | 311.60 | 321.61 | 321.61 | -0.36% | 2,509,727 |
| Aug 13, 2026 | 313.05 | 332.88 | 310.00 | 322.78 | 322.78 | 1.25% | 3,327,009 |
| Aug 12, 2026 | 334.49 | 337.05 | 318.20 | 318.80 | 318.80 | 2.18% | 4,199,892 |
| Aug 11, 2026 | 324.32 | 324.32 | 306.50 | 311.99 | 311.99 | -1.65% | 2,666,390 |
| Aug 10, 2026 | 337.79 | 343.00 | 316.78 | 317.23 | 317.23 | -5.07% | 3,348,236 |
| Aug 7, 2026 | 340.02 | 350.88 | 329.00 | 334.17 | 334.17 | 0.81% | 3,539,425 |
| Aug 6, 2026 | 313.09 | 344.88 | 308.00 | 331.50 | 331.50 | 4.10% | 4,913,204 |
| Aug 5, 2026 | 348.37 | 356.00 | 315.11 | 318.43 | 318.43 | -11.96% | 9,185,857 |
| Aug 4, 2026 | 346.02 | 367.85 | 340.02 | 361.67 | 361.67 | 12.65% | 9,108,233 |
| Aug 3, 2026 | 297.50 | 330.48 | 285.68 | 321.05 | 321.05 | 3.16% | 4,111,577 |
| Jul 31, 2026 | 328.32 | 342.00 | 305.00 | 311.23 | 311.23 | 3.85% | 5,280,355 |
| Jul 30, 2026 | 282.18 | 300.10 | 273.01 | 299.69 | 299.69 | 20.00% | 6,229,938 |
| Jul 29, 2026 | 260.24 | 273.80 | 244.61 | 249.74 | 249.74 | -4.03% | 5,315,675 |
| Jul 28, 2026 | 266.99 | 268.65 | 251.17 | 260.23 | 260.23 | -7.89% | 4,707,453 |
| Jul 27, 2026 | 295.00 | 299.23 | 267.74 | 282.52 | 282.52 | -3.11% | 4,100,100 |
| Jul 24, 2026 | 317.31 | 319.51 | 290.10 | 291.58 | 291.58 | -10.82% | 4,238,130 |
| Jul 23, 2026 | 327.00 | 342.30 | 318.70 | 326.97 | 326.97 | -1.19% | 2,795,562 |
| Jul 22, 2026 | 308.28 | 338.86 | 307.00 | 330.90 | 330.90 | 3.47% | 3,066,637 |
| Jul 21, 2026 | 326.56 | 331.23 | 313.85 | 319.79 | 319.79 | 3.46% | 3,865,495 |
| Jul 20, 2026 | 309.39 | 322.68 | 307.40 | 309.09 | 309.09 | 1.80% | 2,915,896 |
| Jul 17, 2026 | 304.18 | 314.75 | 289.60 | 303.62 | 303.62 | -5.04% | 7,198,754 |
| Jul 16, 2026 | 337.03 | 338.95 | 313.63 | 319.74 | 319.74 | -8.81% | 4,611,774 |
| Jul 15, 2026 | 371.57 | 371.57 | 336.01 | 350.62 | 350.62 | -3.08% | 3,306,910 |
| Jul 14, 2026 | 392.03 | 392.20 | 360.70 | 361.78 | 361.78 | -0.07% | 3,267,569 |
| 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 |