Astera Labs Inc. Common S... (ALAB)
NASDAQ: ALAB
· Real-Time Price · USD
191.20
3.25 (1.73%)
At close: Sep 05, 2025, 3:59 PM
190.00
-0.63%
After-hours: Sep 05, 2025, 07:57 PM EDT
ALAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 194.50 | 197.37 | 184.00 | 191.20 | 191.20 | 1.73% | 6,339,051 |
| Sep 4, 2025 | 178.90 | 188.05 | 174.51 | 187.95 | 187.95 | 6.42% | 7,121,114 |
| Sep 3, 2025 | 174.77 | 179.99 | 172.50 | 176.61 | 176.61 | 1.36% | 3,227,700 |
| Sep 2, 2025 | 177.13 | 180.70 | 167.50 | 174.24 | 174.24 | -4.37% | 5,872,300 |
| Aug 29, 2025 | 189.15 | 189.31 | 178.56 | 182.20 | 182.20 | -3.67% | 3,750,400 |
| Aug 28, 2025 | 182.50 | 191.29 | 182.35 | 189.15 | 189.15 | 5.55% | 4,732,500 |
| Aug 27, 2025 | 183.15 | 184.49 | 176.03 | 179.20 | 179.20 | 0.36% | 2,543,439 |
| Aug 26, 2025 | 174.50 | 180.91 | 174.15 | 178.56 | 178.56 | 2.53% | 2,859,200 |
| Aug 25, 2025 | 177.97 | 179.10 | 172.01 | 174.15 | 174.15 | -2.76% | 3,580,608 |
| Aug 22, 2025 | 175.88 | 186.18 | 174.58 | 179.09 | 179.09 | 0.88% | 4,006,526 |
| Aug 21, 2025 | 173.90 | 180.47 | 171.85 | 177.53 | 177.53 | 2.95% | 4,750,722 |
| Aug 20, 2025 | 168.00 | 172.80 | 161.39 | 172.45 | 172.45 | 0.81% | 5,902,644 |
| Aug 19, 2025 | 183.99 | 185.34 | 170.00 | 171.06 | 171.06 | -8.24% | 5,361,200 |
| Aug 18, 2025 | 183.96 | 187.18 | 176.00 | 186.43 | 186.43 | 0.31% | 4,705,100 |
| Aug 15, 2025 | 185.00 | 187.29 | 181.00 | 185.85 | 185.85 | -2.54% | 4,143,413 |
| Aug 14, 2025 | 187.00 | 192.37 | 185.61 | 190.69 | 190.69 | -1.52% | 4,518,900 |
| 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 |