Astera Labs Inc. Common S... (ALAB)
NASDAQ: ALAB
· Real-Time Price · USD
190.66
-2.98 (-1.54%)
At close: Aug 14, 2025, 3:59 PM
187.49
-1.66%
After-hours: Aug 14, 2025, 07:59 PM EDT
ALAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 187.00 | 192.37 | 185.61 | 190.69 | 190.69 | -1.52% | 4,283,147 |
| Aug 13, 2025 | 193.66 | 199.47 | 186.02 | 193.64 | 193.64 | 0.85% | 4,835,000 |
| Aug 12, 2025 | 180.91 | 193.77 | 180.62 | 192.00 | 192.00 | 7.01% | 7,072,602 |
| Aug 11, 2025 | 179.11 | 185.75 | 175.60 | 179.43 | 179.43 | 0.08% | 4,769,126 |
| Aug 8, 2025 | 170.01 | 180.67 | 169.47 | 179.28 | 179.28 | 4.91% | 7,065,300 |
| Aug 7, 2025 | 175.00 | 175.50 | 165.13 | 170.89 | 170.89 | -2.01% | 8,765,728 |
| Aug 6, 2025 | 164.99 | 183.62 | 160.47 | 174.39 | 174.39 | 28.66% | 17,234,708 |
| Aug 5, 2025 | 138.86 | 142.23 | 134.21 | 135.54 | 135.54 | -1.73% | 6,941,118 |
| Aug 4, 2025 | 137.23 | 142.46 | 135.00 | 137.93 | 137.93 | 5.21% | 5,934,100 |
| Aug 1, 2025 | 126.57 | 134.11 | 124.02 | 131.10 | 131.10 | -4.12% | 6,940,300 |
| Jul 31, 2025 | 132.11 | 143.15 | 131.80 | 136.73 | 136.73 | 6.10% | 8,339,804 |
| Jul 30, 2025 | 121.68 | 130.78 | 120.98 | 128.87 | 128.87 | 8.83% | 7,972,700 |
| Jul 29, 2025 | 124.87 | 125.80 | 116.51 | 118.41 | 118.41 | -4.55% | 6,874,400 |
| Jul 28, 2025 | 126.17 | 129.50 | 121.76 | 124.05 | 124.05 | 1.49% | 4,654,834 |
| Jul 25, 2025 | 120.61 | 123.61 | 120.11 | 122.23 | 122.23 | 0.45% | 2,648,330 |
| Jul 24, 2025 | 121.01 | 122.93 | 118.15 | 121.68 | 121.68 | 1.84% | 3,316,833 |
| Jul 23, 2025 | 119.95 | 125.45 | 116.01 | 119.48 | 119.48 | 2.20% | 6,306,000 |
| Jul 22, 2025 | 116.00 | 118.00 | 107.64 | 116.91 | 116.91 | -4.09% | 7,687,400 |
| Jul 21, 2025 | 110.78 | 124.21 | 110.67 | 121.89 | 121.89 | 19.35% | 14,105,748 |
| Jul 18, 2025 | 99.79 | 103.99 | 96.79 | 102.13 | 102.13 | 4.27% | 5,569,337 |