Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	346.02	367.85	340.02	361.67	-	12.65%	9,181,503
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
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