Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	425.61	440.99	412.27	439.66	439.66	5.42%	5,543,181
Jun 18, 2026	384.73	421.20	384.73	417.07	417.07	11.31%	17,938,376
Jun 17, 2026	377.82	393.79	370.01	374.68	374.68	3.59%	5,009,823
Jun 16, 2026	383.64	397.66	360.89	361.71	361.71	-7.06%	5,911,877
Jun 15, 2026	382.50	398.13	364.41	389.20	389.20	6.01%	5,312,280
Jun 12, 2026	379.74	390.99	360.06	367.15	367.15	-0.09%	5,351,278
Jun 11, 2026	339.88	367.88	339.25	367.47	367.47	11.07%	5,665,408
Jun 10, 2026	334.01	360.78	329.40	330.86	330.86	-3.17%	5,859,568
Jun 9, 2026	354.51	372.14	303.00	341.70	341.70	-1.34%	7,281,847
Jun 8, 2026	330.50	353.79	328.01	346.33	346.33	9.23%	5,024,708
Jun 5, 2026	342.75	349.00	314.84	317.06	317.06	-11.45%	7,267,455
Jun 4, 2026	348.06	365.23	338.02	358.05	358.05	-1.51%	3,719,645
Jun 3, 2026	363.56	372.37	337.00	363.54	363.54	2.19%	5,168,300
Jun 2, 2026	324.62	356.39	322.47	355.76	355.76	11.14%	5,543,579
Jun 1, 2026	328.12	333.43	316.00	320.09	320.09	-6.64%	5,485,278
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