Astera Labs, Inc. Common Stock (ALAB) NASDAQ

150.77

-14.42(-8.73%)

Updated at December 02 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 28, 2025157.09157.57157.57158.42152.332.42M
November 26, 2025145.61154.22154.22156.68144.045.19M
November 25, 2025143.51144.78144.78145.34136.544.27M
November 24, 2025145.73147.75147.75151.6114513.44M
November 21, 2025138.6141.8141.8143.92131.426.83M
November 20, 2025154.48139.29139.29160.77137.5510.31M
November 19, 2025139.53142.01142.01144.71137.84.22M
November 18, 2025138.1139.52139.52144.05136.814.07M
November 17, 2025145.38141.39141.39147.49137.435.41M
November 14, 2025139.23144.34144.34151.4136.645.69M
November 13, 2025154.99144.47144.47155.07137.917.82M
November 12, 2025167.76157.79157.79167.96153.955.81M
November 11, 2025170.38167.55167.55174.37166.543.25M
November 10, 2025173173.74173.74176.8167.554.85M
November 07, 2025157.12165.49165.49165.5151.616.4M
November 06, 2025181.72162.83162.83184162.386.77M
November 05, 2025184.08181.94181.94191.4172.729.34M
November 04, 2025181.37179.31179.31193.21179.318.96M
November 03, 2025191.39191.56191.56198.24187.56.04M
October 31, 2025181.5186.68186.68201.861819.39M
October 30, 2025168.01169.55169.55175.64167.423.08M
October 29, 2025171173.62173.62175.5169.53.18M
October 28, 2025172168.25168.25174.93166.732.93M
October 27, 2025171170.28170.28174.231683.95M
October 24, 2025167.6164.97164.97170.2164.344.53M
October 23, 2025154.89163.64163.64166.33154.895.19M
October 22, 2025153.86154.85154.85158.27148.515.27M
October 21, 2025154.5157.51157.51161.2150.334.56M
October 20, 2025155.01156.31156.31159.75153.45.76M
October 17, 2025159.63159.8159.8160.27154.55.85M
October 16, 2025163.96163.55163.55167.41159.86.25M
October 15, 2025170.57161.47161.47170.58158.357.56M
October 14, 2025183.84161.55161.55184160.1217.59M
October 13, 2025214.47199.53199.53216.271967.65M
October 10, 2025226.17206.21206.21230205.826.98M
October 09, 2025222225.43225.43229.75219.154.64M
October 08, 2025214.74219.36219.36219.68211.343.67M
October 07, 2025221.11212.1212.1224.12205.924.78M
October 06, 2025228.56220.81220.812322178.73M
October 03, 2025212.5200.74200.74214.29198.284.99M
October 02, 2025200209.6209.6211.69198.26.6M
October 01, 2025191.79194.5194.5195.88186.124.9M
September 30, 2025200.69195.8195.8205.4189.285.5M
September 29, 2025208.22198.8198.8209.54198.294.09M
September 26, 2025200.54197.78197.78201.99193.253.32M
September 25, 2025192.55200.64200.64205.17191.666.23M
September 24, 2025212205.27205.27213.69195.6813.35M
September 23, 2025236.49230.11230.11236.49219.256.14M
September 22, 2025239.88237.3237.3243.22326.36M
September 19, 2025245.31245.2245.2249.61231.1822.44M
September 18, 2025255251.88251.88262.9244.056.18M
September 17, 2025244.23249.38249.38252.6236.365.93M
September 16, 2025232.89238.79238.79241.29231.994.37M
September 15, 2025229231.29231.29235.84226.23.22M
September 12, 2025233229.5229.5234.772263.7M
September 11, 2025233.74232.9232.9237.82228.514.05M
September 10, 2025225.44230.37230.37230.882176.2M
September 09, 2025213.31214.49214.49217.92208.284.67M
September 08, 2025194.7216.1216.1220.69194.019.8M
September 05, 2025194.01191.2191.2197.371846.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved