Astera Labs, Inc. - Common Stock (ALAB)

120.00
+6.23 (5.48%)
NASDAQ · Last Trade: Mar 5th, 10:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Astera Labs, Inc. - Common Stock (ALAB)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/2026119.54124.19117.38120.006,435,639120.00
3/04/2026111.93116.71109.20113.775,413,848113.77
3/03/2026115.02115.24107.08109.805,890,104109.80
3/02/2026112.97121.33112.13120.554,647,594120.55
2/27/2026122.66124.00117.50118.835,156,534118.83
2/26/2026126.80127.29120.96124.673,796,620124.67
2/25/2026128.25129.00121.74128.155,318,743128.15
2/24/2026129.69131.48126.50128.402,882,810128.40
2/23/2026127.23128.56123.45128.243,019,841128.24
2/20/2026130.31135.20128.26129.683,684,309129.68
2/19/2026128.70133.20127.40132.622,895,293132.62
2/18/2026124.56131.67122.81129.584,350,847129.58
2/17/2026126.34126.64117.41123.697,100,664123.69
2/13/2026128.00133.29122.57129.327,736,032129.32
2/12/2026146.08148.80126.05126.5811,408,860126.58
2/11/2026160.76162.00141.66143.7116,385,418143.71
2/10/2026191.60192.86181.01182.868,318,897182.86
2/09/2026169.58188.43169.00187.677,396,716187.67
2/06/2026152.43170.01151.42169.837,290,562169.83
2/05/2026140.01145.65137.50142.824,457,651142.82
2/04/2026158.50159.50141.44144.675,736,053144.67
2/03/2026155.78163.00150.50158.525,283,473158.52
2/02/2026148.00153.64146.76152.443,124,629152.44
1/30/2026158.81161.17149.13150.624,281,195150.62
1/29/2026166.60167.29154.05160.464,376,892160.46
1/28/2026172.48176.68165.37167.903,789,261167.90
1/27/2026164.36171.69160.98170.933,380,349170.93
1/26/2026168.13173.52162.74163.254,023,618163.25
1/23/2026177.21178.00163.53169.666,106,407169.66
1/22/2026180.60182.01170.54176.354,005,780176.35
1/21/2026184.88184.88165.30176.006,682,248176.00
1/20/2026173.37189.80173.02183.755,283,925183.75
1/16/2026179.09188.00177.71182.005,422,816182.00
1/15/2026176.61180.66170.46174.453,898,358174.45
1/14/2026176.05176.05167.10172.143,616,765172.14
1/13/2026175.00183.50172.80180.564,451,628180.56
1/12/2026160.44175.80160.25172.574,435,878172.57
1/09/2026158.06164.50155.64162.614,094,365162.61
1/08/2026164.97167.80155.55156.733,930,335156.73
1/07/2026158.00168.49153.20165.775,043,014165.77
1/06/2026166.51166.89151.10161.018,020,512161.01
1/05/2026184.98185.18162.53167.117,570,893167.11
1/02/2026171.69182.90171.69179.565,658,884179.56
12/31/2025170.50174.22166.30166.362,438,509166.36
12/30/2025170.52175.98167.50170.842,398,053170.84
12/29/2025163.85170.61160.80170.101,935,922170.10
12/26/2025172.13172.88166.10167.262,089,532167.26
12/24/2025169.02172.33167.53169.971,279,988169.97
12/23/2025166.75171.83164.55168.832,502,722168.83
12/22/2025166.92175.39166.51172.624,821,917172.62
12/19/2025145.96166.93145.96164.409,627,049164.40
12/18/2025144.99148.88143.68145.883,369,994145.88
12/17/2025149.77152.76140.10140.244,513,280140.24
12/16/2025141.55147.25140.61144.943,549,048144.94
12/15/2025150.50152.19143.08143.665,496,522143.66
12/12/2025172.49172.49146.88148.8510,324,265148.85
12/11/2025161.63174.40153.25173.705,535,351173.70
12/10/2025166.57167.20162.61164.312,922,350164.31
12/09/2025164.09171.71163.51167.085,012,295167.08
12/08/2025162.90176.65161.55175.748,000,149175.74