Astera Labs Inc. Common S... (ALAB)
60.13
0.72 (1.21%)
At close: Apr 15, 2025, 3:59 PM
57.60
-4.22%
After-hours: Apr 15, 2025, 07:59 PM EDT
Astera Labs Common Stock Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 63.29 | 63.29 | 64.60 | 64.60 | 57.97 | 57.97 | 59.41 | 59.41 | -1.20% | 3,715,832 |
| Apr 11, 2025 | 58.74 | 58.74 | 61.42 | 61.42 | 58.23 | 58.23 | 60.13 | 60.13 | 2.16% | 4,529,931 |
| Apr 10, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 56.70 | 56.70 | 58.86 | 58.86 | -8.50% | 3,996,000 |
| Apr 9, 2025 | 54.09 | 54.09 | 64.78 | 64.78 | 52.00 | 52.00 | 64.33 | 64.33 | 19.77% | 7,028,732 |
| Apr 8, 2025 | 59.32 | 59.32 | 61.00 | 61.00 | 52.06 | 52.06 | 53.71 | 53.71 | -2.63% | 4,651,439 |
| Apr 7, 2025 | 48.51 | 48.51 | 59.45 | 59.45 | 48.35 | 48.35 | 55.16 | 55.16 | 4.19% | 5,090,100 |
| Apr 4, 2025 | 52.46 | 52.46 | 53.71 | 53.71 | 47.13 | 47.13 | 52.94 | 52.94 | -4.92% | 5,761,900 |
| Apr 3, 2025 | 58.09 | 58.09 | 59.98 | 59.98 | 55.39 | 55.39 | 55.68 | 55.68 | -13.11% | 6,459,900 |
| Apr 2, 2025 | 59.95 | 59.95 | 65.22 | 65.22 | 59.00 | 59.00 | 64.08 | 64.08 | 3.34% | 4,536,100 |
| Apr 1, 2025 | 59.33 | 59.33 | 62.77 | 62.77 | 58.48 | 58.48 | 62.01 | 62.01 | 3.92% | 3,464,700 |
| Mar 31, 2025 | 58.19 | 58.19 | 59.75 | 59.75 | 57.20 | 57.20 | 59.67 | 59.67 | -1.83% | 3,752,300 |
| Mar 28, 2025 | 61.85 | 61.85 | 63.56 | 63.56 | 59.62 | 59.62 | 60.78 | 60.78 | -3.20% | 3,138,400 |
| Mar 27, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 62.18 | 62.18 | 62.79 | 62.79 | -6.21% | 3,118,000 |
| Mar 26, 2025 | 71.88 | 71.88 | 72.24 | 72.24 | 66.16 | 66.16 | 66.95 | 66.95 | -7.26% | 3,019,200 |
| Mar 25, 2025 | 74.08 | 74.08 | 74.66 | 74.66 | 72.03 | 72.03 | 72.19 | 72.19 | -2.16% | 1,646,212 |
| Mar 24, 2025 | 73.60 | 73.60 | 74.80 | 74.80 | 72.00 | 72.00 | 73.78 | 73.78 | 3.77% | 2,416,333 |
| Mar 21, 2025 | 67.85 | 67.85 | 71.19 | 71.19 | 65.50 | 65.50 | 71.10 | 71.10 | 3.09% | 3,655,000 |
| Mar 20, 2025 | 67.57 | 67.57 | 70.14 | 70.14 | 67.01 | 67.01 | 68.97 | 68.97 | 0.12% | 2,318,800 |
| Mar 19, 2025 | 69.00 | 69.00 | 70.60 | 70.60 | 67.51 | 67.51 | 68.89 | 68.89 | 0.00% | 3,153,217 |
| Mar 18, 2025 | 70.70 | 70.70 | 71.21 | 71.21 | 67.50 | 67.50 | 68.89 | 68.89 | -4.39% | 2,825,010 |
| Mar 17, 2025 | 71.23 | 71.23 | 73.60 | 73.60 | 69.51 | 69.51 | 72.05 | 72.05 | -0.18% | 3,637,200 |
| Mar 14, 2025 | 67.88 | 67.88 | 72.43 | 72.43 | 67.50 | 67.50 | 72.18 | 72.18 | 10.50% | 3,700,318 |
| Mar 13, 2025 | 68.11 | 68.11 | 68.39 | 68.39 | 64.15 | 64.15 | 65.32 | 65.32 | -5.09% | 2,369,800 |
| Mar 12, 2025 | 69.91 | 69.91 | 71.45 | 71.45 | 67.68 | 67.68 | 68.82 | 68.82 | 4.19% | 4,757,242 |
| Mar 11, 2025 | 61.19 | 61.19 | 68.07 | 68.07 | 60.29 | 60.29 | 66.05 | 66.05 | 7.05% | 5,641,143 |
| Mar 10, 2025 | 64.00 | 64.00 | 64.68 | 64.68 | 60.45 | 60.45 | 61.70 | 61.70 | -7.80% | 5,017,535 |
| Mar 7, 2025 | 63.73 | 63.73 | 67.98 | 67.98 | 62.01 | 62.01 | 66.92 | 66.92 | 5.40% | 5,819,543 |
| Mar 6, 2025 | 64.34 | 64.34 | 66.25 | 66.25 | 61.40 | 61.40 | 63.49 | 63.49 | -7.41% | 5,630,200 |
| Mar 5, 2025 | 69.81 | 69.81 | 69.98 | 69.98 | 66.06 | 66.06 | 68.57 | 68.57 | -1.52% | 5,378,600 |
| Mar 4, 2025 | 64.88 | 64.88 | 72.12 | 72.12 | 63.14 | 63.14 | 69.63 | 69.63 | 2.88% | 6,980,500 |
| Mar 3, 2025 | 74.98 | 74.98 | 75.17 | 75.17 | 67.37 | 67.37 | 67.68 | 67.68 | -8.97% | 8,022,320 |
| Feb 28, 2025 | 72.80 | 72.80 | 76.10 | 76.10 | 70.55 | 70.55 | 74.35 | 74.35 | -1.85% | 10,688,800 |
| Feb 27, 2025 | 85.02 | 85.02 | 85.10 | 85.10 | 75.62 | 75.62 | 75.75 | 75.75 | -8.73% | 4,097,200 |
| Feb 26, 2025 | 79.79 | 79.79 | 83.65 | 83.65 | 79.49 | 79.49 | 83.00 | 83.00 | 6.77% | 4,059,032 |
| Feb 25, 2025 | 82.06 | 82.06 | 82.27 | 82.27 | 74.80 | 74.80 | 77.74 | 77.74 | -8.14% | 7,391,737 |
| Feb 24, 2025 | 85.00 | 85.00 | 87.20 | 87.20 | 80.36 | 80.36 | 84.63 | 84.63 | -1.27% | 6,194,700 |
| Feb 21, 2025 | 88.90 | 88.90 | 90.81 | 90.81 | 85.19 | 85.19 | 85.72 | 85.72 | -3.06% | 3,964,200 |
| Feb 20, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 85.12 | 85.12 | 88.43 | 88.43 | -1.64% | 3,859,624 |
| Feb 19, 2025 | 91.04 | 91.04 | 92.49 | 92.49 | 87.25 | 87.25 | 89.90 | 89.90 | -3.61% | 4,728,200 |
| Feb 18, 2025 | 88.60 | 88.60 | 94.58 | 94.58 | 87.70 | 87.70 | 93.27 | 93.27 | 6.17% | 6,130,620 |
| Feb 14, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 83.69 | 83.69 | 87.85 | 87.85 | -0.39% | 6,191,016 |
| Feb 13, 2025 | 87.53 | 87.53 | 92.00 | 92.00 | 87.29 | 87.29 | 88.19 | 88.19 | 0.79% | 6,136,601 |
| Feb 12, 2025 | 91.49 | 91.49 | 91.78 | 91.78 | 86.55 | 86.55 | 87.50 | 87.50 | -4.93% | 7,539,902 |
| Feb 11, 2025 | 97.11 | 97.11 | 105.88 | 105.88 | 91.75 | 91.75 | 92.04 | 92.04 | -10.89% | 14,123,346 |
| Feb 10, 2025 | 103.01 | 103.01 | 104.25 | 104.25 | 100.02 | 100.02 | 103.29 | 103.29 | 1.97% | 10,839,600 |
| Feb 7, 2025 | 106.83 | 106.83 | 109.00 | 109.00 | 99.68 | 99.68 | 101.29 | 101.29 | -3.08% | 4,960,400 |
| Feb 6, 2025 | 109.83 | 109.83 | 111.12 | 111.12 | 100.95 | 100.95 | 104.51 | 104.51 | -1.93% | 4,953,043 |
| Feb 5, 2025 | 102.75 | 102.75 | 107.17 | 107.17 | 100.76 | 100.76 | 106.57 | 106.57 | 4.76% | 3,351,724 |
| Feb 4, 2025 | 100.51 | 100.51 | 103.98 | 103.98 | 98.67 | 98.67 | 101.73 | 101.73 | 3.68% | 3,398,541 |
| Feb 3, 2025 | 88.90 | 88.90 | 100.95 | 100.95 | 87.04 | 87.04 | 98.12 | 98.12 | -3.25% | 5,218,341 |