Astera Labs Inc. Common S... (ALAB)
NASDAQ: ALAB
· Real-Time Price · USD
222.00
21.26 (10.59%)
At close: Oct 06, 2025, 10:37 AM
ALAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 212.50 | 214.29 | 198.28 | 200.74 | 200.74 | -4.23% | 5,188,079 |
| Oct 2, 2025 | 200.00 | 211.69 | 198.20 | 209.60 | 209.60 | 7.76% | 6,604,137 |
| Oct 1, 2025 | 191.79 | 195.88 | 186.12 | 194.50 | 194.50 | -0.66% | 4,896,100 |
| Sep 30, 2025 | 200.69 | 205.40 | 189.28 | 195.80 | 195.80 | -1.51% | 5,498,605 |
| Sep 29, 2025 | 208.22 | 209.54 | 198.29 | 198.80 | 198.80 | 0.52% | 4,092,218 |
| Sep 26, 2025 | 200.54 | 201.99 | 193.25 | 197.78 | 197.78 | -1.43% | 3,317,839 |
| Sep 25, 2025 | 192.55 | 205.17 | 191.66 | 200.64 | 200.64 | -2.26% | 6,227,743 |
| Sep 24, 2025 | 212.00 | 213.69 | 195.68 | 205.27 | 205.27 | -10.79% | 13,345,541 |
| Sep 23, 2025 | 236.49 | 236.49 | 219.25 | 230.11 | 230.11 | -3.03% | 6,143,600 |
| Sep 22, 2025 | 239.88 | 243.20 | 232.00 | 237.30 | 237.30 | -3.22% | 6,360,511 |
| Sep 19, 2025 | 245.31 | 249.61 | 231.18 | 245.20 | 245.20 | -2.65% | 22,438,641 |
| Sep 18, 2025 | 255.00 | 262.90 | 244.05 | 251.88 | 251.88 | 1.00% | 6,183,806 |
| Sep 17, 2025 | 244.23 | 252.60 | 236.36 | 249.38 | 249.38 | 4.43% | 5,925,315 |
| Sep 16, 2025 | 232.89 | 241.29 | 231.99 | 238.79 | 238.79 | 3.24% | 4,370,701 |
| Sep 15, 2025 | 229.00 | 235.88 | 226.20 | 231.29 | 231.29 | 0.78% | 3,254,200 |
| Sep 12, 2025 | 233.00 | 234.77 | 226.00 | 229.50 | 229.50 | -1.46% | 3,699,000 |
| Sep 11, 2025 | 233.74 | 237.82 | 228.51 | 232.90 | 232.90 | 1.10% | 4,051,927 |
| Sep 10, 2025 | 225.44 | 230.88 | 217.00 | 230.37 | 230.37 | 7.40% | 6,204,624 |
| Sep 9, 2025 | 213.31 | 217.92 | 208.28 | 214.49 | 214.49 | -0.75% | 4,669,700 |
| Sep 8, 2025 | 194.70 | 220.69 | 194.01 | 216.10 | 216.10 | 13.02% | 9,797,800 |
Page 1 of 20