Astera Labs, Inc. Common StockALABNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $148.00 | $153.64 | $146.76 | $152.44 | 3.13M |
| 1/30/2026 | $158.81 | $161.17 | $149.13 | $150.62 | 4.28M |
| 1/29/2026 | $166.60 | $167.30 | $154.05 | $160.46 | 4.38M |
| 1/28/2026 | $172.48 | $176.68 | $165.37 | $167.90 | 3.80M |
| 1/27/2026 | $164.36 | $171.69 | $160.98 | $170.93 | 3.39M |
| 1/26/2026 | $168.13 | $173.52 | $162.73 | $163.25 | 4.03M |
| 1/23/2026 | $177.22 | $178.00 | $163.53 | $169.66 | 6.11M |
| 1/22/2026 | $180.60 | $182.01 | $170.54 | $176.35 | 4.01M |
| 1/21/2026 | $184.88 | $184.88 | $165.30 | $176.01 | 6.69M |
| 1/20/2026 | $173.37 | $189.80 | $173.02 | $183.75 | 5.30M |
| 1/16/2026 | $179.09 | $188.00 | $177.71 | $182.00 | 5.42M |
| 1/15/2026 | $176.61 | $180.66 | $170.46 | $174.45 | 3.91M |
| 1/14/2026 | $176.05 | $176.05 | $167.10 | $172.14 | 3.62M |
| 1/13/2026 | $175.00 | $183.50 | $172.80 | $180.56 | 4.46M |
| 1/12/2026 | $160.44 | $175.80 | $160.25 | $172.57 | 4.44M |
| 1/9/2026 | $158.06 | $164.50 | $155.64 | $162.61 | 4.09M |
| 1/8/2026 | $164.97 | $167.80 | $155.55 | $156.73 | 3.94M |
| 1/7/2026 | $158.00 | $168.49 | $153.20 | $165.77 | 5.05M |
| 1/6/2026 | $166.51 | $166.89 | $151.10 | $161.01 | 8.03M |
| 1/5/2026 | $184.98 | $185.18 | $162.53 | $167.11 | 7.58M |
| 1/2/2026 | $171.69 | $182.90 | $171.69 | $179.56 | 5.66M |
| 12/31/2025 | $170.50 | $174.22 | $166.30 | $166.36 | 2.44M |
| 12/30/2025 | $170.52 | $175.98 | $167.50 | $170.84 | 2.40M |
| 12/29/2025 | $163.85 | $170.61 | $160.80 | $170.11 | 1.94M |
| 12/26/2025 | $172.13 | $172.88 | $166.10 | $167.26 | 2.09M |
| 12/24/2025 | $169.02 | $172.33 | $167.52 | $169.97 | 1.28M |
| 12/23/2025 | $166.75 | $171.83 | $164.55 | $168.83 | 2.51M |
| 12/22/2025 | $166.92 | $175.39 | $166.51 | $172.62 | 4.82M |
| 12/19/2025 | $145.96 | $166.93 | $145.96 | $164.40 | 9.63M |
| 12/18/2025 | $144.99 | $148.88 | $143.68 | $145.88 | 3.37M |
| 12/17/2025 | $149.77 | $152.76 | $140.10 | $140.24 | 4.51M |
| 12/16/2025 | $141.55 | $147.25 | $140.61 | $144.94 | 3.55M |
| 12/15/2025 | $150.50 | $152.19 | $143.08 | $143.66 | 5.50M |
| 12/12/2025 | $172.49 | $172.49 | $146.88 | $148.85 | 10.32M |
| 12/11/2025 | $161.63 | $174.40 | $153.25 | $173.70 | 5.54M |
| 12/10/2025 | $166.57 | $167.20 | $162.61 | $164.32 | 2.95M |
| 12/9/2025 | $164.09 | $171.71 | $163.51 | $167.08 | 5.02M |
| 12/8/2025 | $162.90 | $176.65 | $161.55 | $175.74 | 8.03M |
| 12/5/2025 | $154.85 | $163.12 | $154.14 | $161.23 | 4.41M |
| 12/4/2025 | $150.99 | $154.00 | $147.00 | $152.51 | 3.81M |
| 12/3/2025 | $150.32 | $153.60 | $144.67 | $152.50 | 7.77M |
| 12/2/2025 | $172.31 | $182.53 | $142.51 | $142.94 | 17.80M |
| 12/1/2025 | $155.62 | $173.20 | $152.81 | $165.19 | 7.60M |
| 11/28/2025 | $157.09 | $158.42 | $152.33 | $157.57 | 2.42M |
| 11/26/2025 | $145.61 | $156.68 | $144.04 | $154.22 | 5.19M |
| 11/25/2025 | $143.51 | $145.34 | $136.54 | $144.78 | 4.27M |
| 11/24/2025 | $145.73 | $151.61 | $145.00 | $147.75 | 13.44M |
| 11/21/2025 | $138.60 | $143.92 | $131.42 | $141.80 | 6.83M |
| 11/20/2025 | $154.48 | $160.77 | $137.55 | $139.29 | 10.31M |
| 11/19/2025 | $139.53 | $144.71 | $137.80 | $142.01 | 4.22M |
| 11/18/2025 | $138.10 | $144.05 | $136.81 | $139.52 | 4.07M |
| 11/17/2025 | $145.38 | $147.49 | $137.43 | $141.39 | 5.41M |
| 11/14/2025 | $139.23 | $151.40 | $136.64 | $144.34 | 5.70M |
| 11/13/2025 | $154.99 | $155.07 | $137.91 | $144.47 | 7.82M |
| 11/12/2025 | $167.76 | $167.96 | $153.95 | $157.79 | 5.81M |
| 11/11/2025 | $170.06 | $174.37 | $166.54 | $167.55 | 3.25M |
| 11/10/2025 | $173.00 | $176.80 | $167.55 | $173.74 | 4.85M |
| 11/7/2025 | $157.12 | $165.50 | $151.61 | $165.49 | 6.40M |
| 11/6/2025 | $181.72 | $184.00 | $162.38 | $162.83 | 6.77M |
| 11/5/2025 | $184.08 | $191.40 | $172.72 | $181.94 | 9.34M |