Astera Labs, Inc. Common Stock (ALAB) NASDAQ
119.90
-4.81(-3.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
119.90
-4.81(-3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 123.11 | 119.9 | 119.9 | 124.3 | 118.05 | 3.61M |
| March 11, 2026 | 116 | 124.71 | 124.71 | 128.15 | 116 | 5.39M |
| March 10, 2026 | 122.02 | 116.48 | 116.48 | 123 | 115.83 | 4.16M |
| March 09, 2026 | 115.73 | 122.31 | 122.31 | 122.34 | 111.76 | 5.69M |
| March 06, 2026 | 116.86 | 119.2 | 119.2 | 124.45 | 115.67 | 4.43M |
| March 05, 2026 | 119.54 | 120 | 120 | 124.19 | 117.38 | 6.44M |
| March 04, 2026 | 111.86 | 113.77 | 113.77 | 116.71 | 109.2 | 5.38M |
| March 03, 2026 | 115.02 | 109.8 | 109.8 | 115.06 | 107.08 | 5.87M |
| March 02, 2026 | 112.97 | 120.55 | 120.55 | 121.34 | 112.13 | 4.65M |
| February 27, 2026 | 122.66 | 118.83 | 118.83 | 124 | 117.5 | 5.16M |
| February 26, 2026 | 126.8 | 124.67 | 124.67 | 127.29 | 120.96 | 3.8M |
| February 25, 2026 | 128.25 | 128.15 | 128.15 | 129 | 121.74 | 5.33M |
| February 24, 2026 | 129.69 | 128.4 | 128.4 | 131.48 | 126.5 | 2.89M |
| February 23, 2026 | 127.23 | 128.24 | 128.24 | 128.56 | 123.45 | 3.02M |
| February 20, 2026 | 130.31 | 129.68 | 0 | 135.2 | 128.26 | 3.64M |
| February 19, 2026 | 128.7 | 132.62 | 0 | 133.2 | 127.4 | 2.9M |
| February 18, 2026 | 124.56 | 129.58 | 0 | 131.67 | 122.81 | 4.36M |
| February 17, 2026 | 126.34 | 123.69 | 0 | 126.65 | 117.41 | 7.11M |
| February 13, 2026 | 128 | 129.32 | 0 | 133.29 | 122.57 | 7.74M |
| February 12, 2026 | 146.08 | 126.58 | 0 | 148.8 | 126.05 | 11.44M |
| February 11, 2026 | 160.76 | 143.71 | 0 | 162 | 141.66 | 16.42M |
| February 10, 2026 | 191.61 | 182.86 | 0 | 192.86 | 181.01 | 8.43M |
| February 09, 2026 | 169.58 | 187.67 | 0 | 188.43 | 169 | 7.42M |
| February 06, 2026 | 152.43 | 169.85 | 0 | 170.01 | 151.42 | 7.29M |
| February 05, 2026 | 140.01 | 142.82 | 0 | 145.65 | 137.5 | 4.48M |
| February 04, 2026 | 158.5 | 144.67 | 0 | 159.5 | 141.44 | 5.74M |
| February 03, 2026 | 155.78 | 158.52 | 0 | 163 | 150.5 | 5.29M |
| February 02, 2026 | 148 | 152.44 | 0 | 153.64 | 146.76 | 3.13M |
| January 30, 2026 | 158.81 | 150.62 | 0 | 161.17 | 149.13 | 4.28M |
| January 29, 2026 | 166.6 | 160.46 | 0 | 167.3 | 154.05 | 4.38M |
| January 28, 2026 | 172.48 | 167.9 | 0 | 176.68 | 165.37 | 3.8M |
| January 27, 2026 | 164.36 | 170.93 | 0 | 171.69 | 160.98 | 3.39M |
| January 26, 2026 | 168.13 | 163.25 | 0 | 173.52 | 162.73 | 4.03M |
| January 23, 2026 | 177.22 | 169.66 | 0 | 178 | 163.53 | 6.11M |
| January 22, 2026 | 180.6 | 176.35 | 0 | 182.01 | 170.54 | 4.01M |
| January 21, 2026 | 184.88 | 176.01 | 0 | 184.88 | 165.3 | 6.69M |
| January 20, 2026 | 173.37 | 183.75 | 0 | 189.8 | 173.02 | 5.3M |
| January 16, 2026 | 179.09 | 182 | 0 | 188 | 177.71 | 5.42M |
| January 15, 2026 | 176.61 | 174.45 | 0 | 180.66 | 170.46 | 3.91M |
| January 14, 2026 | 176.05 | 172.14 | 0 | 176.05 | 167.1 | 3.62M |
| January 13, 2026 | 175 | 180.56 | 0 | 183.5 | 172.8 | 4.46M |
| January 12, 2026 | 160.44 | 172.57 | 0 | 175.8 | 160.25 | 4.44M |
| January 09, 2026 | 158.06 | 162.61 | 0 | 164.5 | 155.64 | 4.09M |
| January 08, 2026 | 164.97 | 156.73 | 0 | 167.8 | 155.55 | 3.94M |
| January 07, 2026 | 158 | 165.77 | 0 | 168.49 | 153.2 | 5.05M |
| January 06, 2026 | 166.51 | 161.01 | 0 | 166.89 | 151.1 | 8.03M |
| January 05, 2026 | 184.98 | 167.11 | 0 | 185.18 | 162.53 | 7.58M |
| January 02, 2026 | 171.69 | 179.56 | 0 | 182.9 | 171.69 | 5.66M |
| December 31, 2025 | 170.5 | 166.36 | 0 | 174.22 | 166.3 | 2.44M |
| December 30, 2025 | 170.52 | 170.84 | 0 | 175.98 | 167.5 | 2.4M |
| December 29, 2025 | 163.85 | 170.11 | 0 | 170.61 | 160.8 | 1.94M |
| December 26, 2025 | 172.13 | 167.26 | 0 | 172.88 | 166.1 | 2.09M |
| December 24, 2025 | 169.02 | 169.97 | 0 | 172.33 | 167.52 | 1.28M |
| December 23, 2025 | 166.75 | 168.83 | 0 | 171.83 | 164.55 | 2.51M |
| December 22, 2025 | 166.92 | 172.62 | 0 | 175.39 | 166.51 | 4.82M |
| December 19, 2025 | 145.96 | 164.4 | 0 | 166.93 | 145.96 | 9.63M |
| December 18, 2025 | 144.99 | 145.88 | 0 | 148.88 | 143.68 | 3.37M |
| December 17, 2025 | 149.77 | 140.24 | 0 | 152.76 | 140.1 | 4.51M |
| December 16, 2025 | 141.55 | 144.94 | 0 | 147.25 | 140.61 | 3.55M |
| December 15, 2025 | 150.5 | 143.66 | 0 | 152.19 | 143.08 | 5.5M |