Astera Labs Inc. Common S... (ALAB)
68.81
-3.24 (-4.50%)
At close: Mar 18, 2025, 3:59 PM
69.20
0.57%
Pre-market: Mar 19, 2025, 05:49 AM EDT
ALAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 70.70 | 71.21 | 67.50 | 68.89 | -3.16 | -4.39% | 2,822,521 |
| Mar 17, 2025 | 71.23 | 73.60 | 69.51 | 72.05 | -0.13 | -0.18% | 3,637,200 |
| Mar 14, 2025 | 67.88 | 72.43 | 67.50 | 72.18 | 6.86 | 10.50% | 3,700,318 |
| Mar 13, 2025 | 68.11 | 68.39 | 64.15 | 65.32 | -3.50 | -5.09% | 2,369,800 |
| Mar 12, 2025 | 69.91 | 71.45 | 67.68 | 68.82 | 2.77 | 4.19% | 4,757,242 |
| Mar 11, 2025 | 61.19 | 68.07 | 60.29 | 66.05 | 4.35 | 7.05% | 5,641,143 |
| Mar 10, 2025 | 64.00 | 64.68 | 60.45 | 61.70 | -5.22 | -7.80% | 5,017,535 |
| Mar 7, 2025 | 63.73 | 67.98 | 62.01 | 66.92 | 3.43 | 5.40% | 5,819,543 |
| Mar 6, 2025 | 64.34 | 66.25 | 61.40 | 63.49 | -5.08 | -7.41% | 5,630,200 |
| Mar 5, 2025 | 69.81 | 69.98 | 66.06 | 68.57 | -1.06 | -1.52% | 5,378,600 |
| Mar 4, 2025 | 64.88 | 72.12 | 63.14 | 69.63 | 1.95 | 2.88% | 6,980,500 |
| Mar 3, 2025 | 74.98 | 75.17 | 67.37 | 67.68 | -6.67 | -8.97% | 8,022,320 |
| Feb 28, 2025 | 72.80 | 76.10 | 70.55 | 74.35 | -1.40 | -1.85% | 10,688,800 |
| Feb 27, 2025 | 85.02 | 85.10 | 75.62 | 75.75 | -7.25 | -8.73% | 4,097,200 |
| Feb 26, 2025 | 79.79 | 83.65 | 79.49 | 83.00 | 5.26 | 6.77% | 4,059,032 |
| Feb 25, 2025 | 82.06 | 82.27 | 74.80 | 77.74 | -6.89 | -8.14% | 7,391,737 |
| Feb 24, 2025 | 85.00 | 87.20 | 80.36 | 84.63 | -1.09 | -1.27% | 6,194,700 |
| Feb 21, 2025 | 88.90 | 90.81 | 85.19 | 85.72 | -2.71 | -3.06% | 3,964,200 |
| Feb 20, 2025 | 90.54 | 90.54 | 85.12 | 88.43 | -1.47 | -1.64% | 3,859,624 |
| Feb 19, 2025 | 91.04 | 92.49 | 87.25 | 89.90 | -3.37 | -3.61% | 4,728,200 |
| Feb 18, 2025 | 88.60 | 94.58 | 87.70 | 93.27 | 5.42 | 6.17% | 6,130,620 |
| Feb 14, 2025 | 88.29 | 88.29 | 83.69 | 87.85 | -0.34 | -0.39% | 6,191,016 |
| Feb 13, 2025 | 87.53 | 92.00 | 87.29 | 88.19 | 0.69 | 0.79% | 6,136,601 |
| Feb 12, 2025 | 91.49 | 91.78 | 86.55 | 87.50 | -4.54 | -4.93% | 7,539,902 |
| Feb 11, 2025 | 97.11 | 105.88 | 91.75 | 92.04 | -11.25 | -10.89% | 14,123,346 |
| Feb 10, 2025 | 103.01 | 104.25 | 100.02 | 103.29 | 2.00 | 1.97% | 10,839,600 |
| Feb 7, 2025 | 106.83 | 109.00 | 99.68 | 101.29 | -3.22 | -3.08% | 4,960,400 |
| Feb 6, 2025 | 109.83 | 111.12 | 100.95 | 104.51 | -2.06 | -1.93% | 4,953,043 |
| Feb 5, 2025 | 102.75 | 107.17 | 100.76 | 106.57 | 4.84 | 4.76% | 3,351,724 |
| Feb 4, 2025 | 100.51 | 103.98 | 98.67 | 101.73 | 3.61 | 3.68% | 3,398,541 |
| Feb 3, 2025 | 88.90 | 100.95 | 87.04 | 98.12 | -3.30 | -3.25% | 5,218,341 |
| Jan 31, 2025 | 98.00 | 106.00 | 96.56 | 101.42 | 4.55 | 4.70% | 6,444,013 |
| Jan 30, 2025 | 93.88 | 98.32 | 93.00 | 96.87 | 6.44 | 7.12% | 5,575,200 |
| Jan 29, 2025 | 90.60 | 92.89 | 87.17 | 90.43 | 0.80 | 0.89% | 4,832,929 |
| Jan 28, 2025 | 88.82 | 90.65 | 83.85 | 89.63 | 6.47 | 7.78% | 9,003,319 |
| Jan 27, 2025 | 102.24 | 103.00 | 79.55 | 83.16 | -32.39 | -28.03% | 16,766,218 |
| Jan 24, 2025 | 126.14 | 127.35 | 113.42 | 115.55 | -8.18 | -6.61% | 5,465,400 |
| Jan 23, 2025 | 119.68 | 124.00 | 112.18 | 123.73 | 0.78 | 0.63% | 6,127,819 |
| Jan 22, 2025 | 126.27 | 130.50 | 121.52 | 122.95 | -1.46 | -1.17% | 4,027,500 |
| Jan 21, 2025 | 128.50 | 129.50 | 119.37 | 124.41 | -8.89 | -6.67% | 5,684,839 |
| Jan 17, 2025 | 128.17 | 134.20 | 126.30 | 133.30 | 5.40 | 4.22% | 3,245,906 |
| Jan 16, 2025 | 133.97 | 135.70 | 123.34 | 127.90 | -3.87 | -2.94% | 4,186,507 |
| Jan 15, 2025 | 132.60 | 135.81 | 131.23 | 131.77 | 3.32 | 2.58% | 3,254,400 |
| Jan 14, 2025 | 130.40 | 132.10 | 125.15 | 128.45 | 1.26 | 0.99% | 2,710,402 |
| Jan 13, 2025 | 124.34 | 127.69 | 121.65 | 127.19 | -2.51 | -1.94% | 3,793,937 |
| Jan 10, 2025 | 127.70 | 130.76 | 124.00 | 129.70 | -1.07 | -0.82% | 2,420,628 |
| Jan 8, 2025 | 131.20 | 133.01 | 127.00 | 130.77 | -2.83 | -2.12% | 3,683,813 |
| Jan 7, 2025 | 145.23 | 145.32 | 132.42 | 133.60 | -10.04 | -6.99% | 3,977,606 |
| Jan 6, 2025 | 147.15 | 147.39 | 140.37 | 143.64 | 2.71 | 1.92% | 3,237,415 |
| Jan 3, 2025 | 135.62 | 141.15 | 133.08 | 140.93 | 6.30 | 4.68% | 2,745,696 |