NASDAQ : ALAB
Astera Labs, Inc. — Price history
Technology · Semiconductors · United States
Last price 258.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 44.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Astera Labs, Inc. (ALAB) closed at 229.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 257.49 | 257.49 | 226 | 229.67 | 5,486,932 | -11.22% |
| 2026-10-30 | 271.01 | 275 | 249.09 | 258.7 | 7,286,904 | -10.93% |
| 2026-10-29 | 294.16 | 294.99 | 279.14 | 290.43 | 3,097,024 | -2.28% |
| 2026-10-28 | 290.71 | 300.76 | 286 | 297.2 | 3,335,396 | +3.67% |
| 2026-10-27 | 267.85 | 288.3 | 262 | 286.69 | 4,523,786 | +10.47% |
| 2026-10-26 | 258.27 | 268 | 249.249 | 259.51 | 2,975,579 | +0.91% |
| 2026-10-23 | 259.51 | 266.87 | 253.44 | 257.16 | 2,445,716 | -0.26% |
| 2026-10-22 | 274.765 | 279 | 254.715 | 257.82 | 6,325,882 | -11.11% |
| 2026-10-21 | 294.5 | 295.99 | 279.51 | 290.06 | 2,223,190 | +1.85% |
| 2026-10-20 | 280 | 294.68 | 275.001 | 284.8 | 2,049,630 | -0.62% |
| 2026-10-19 | 299.97 | 300.665 | 285.04 | 286.58 | 2,865,544 | +0.27% |
| 2026-10-16 | 293.35 | 294.8 | 282.79 | 285.82 | 4,064,980 | -5.35% |
| 2026-10-15 | 285 | 302.84 | 281.29 | 301.98 | 4,138,658 | +0.57% |
| 2026-10-14 | 319.6 | 319.75 | 299.19 | 300.28 | 4,571,292 | -7.72% |
| 2026-10-13 | 309.32 | 326.85 | 300.44 | 325.41 | 3,276,411 | +0.40% |
| 2026-10-12 | 335.97 | 335.97 | 320.23 | 324.11 | 3,479,587 | -5.29% |
| 2026-10-09 | 345 | 349.95 | 326.25 | 342.21 | 4,059,735 | -1.39% |
| 2026-10-08 | 374.68 | 383.145 | 342.535 | 347.05 | 6,454,649 | -9.21% |
| 2026-10-07 | 376 | 388.14 | 360.22 | 382.25 | 5,029,495 | -1.94% |
| 2026-10-06 | 376.1 | 401.74 | 371.825 | 389.8 | 6,516,141 | +7.58% |
| 2026-10-05 | 354.2 | 365.235 | 346.32 | 362.34 | 3,256,927 | +3.43% |
| 2026-10-02 | 348 | 363.78 | 342.2 | 350.33 | 4,102,109 | -1.71% |
| 2026-10-01 | 360.59 | 364.85 | 352 | 356.42 | 4,080,050 | +0.13% |
| 2026-09-30 | 359.71 | 363 | 343.38 | 355.97 | 3,265,433 | -0.52% |
| 2026-09-29 | 352.18 | 366.7 | 349 | 357.84 | 2,694,777 | +1.86% |
| 2026-09-28 | 356.32 | 367.68 | 342 | 351.31 | 4,080,542 | -3.65% |
| 2026-09-25 | 366 | 377.87 | 356.197 | 364.62 | 3,071,350 | +1.14% |
| 2026-09-24 | 350.405 | 367.72 | 348.35 | 360.51 | 3,407,612 | +0.01% |
| 2026-09-23 | 364.31 | 367.87 | 351.379 | 360.46 | 3,309,542 | -0.83% |
| 2026-09-22 | 335 | 369.15 | 335 | 363.46 | 5,459,954 | +6.67% |
| 2026-09-21 | 309.2 | 343 | 308.34 | 340.74 | 6,146,037 | +12.36% |
| 2026-09-18 | 300.02 | 303.95 | 293.48 | 303.25 | 7,073,831 | +3.30% |
| 2026-09-17 | 279.09 | 293.92 | 278.25 | 293.56 | 4,180,655 | +9.06% |
| 2026-09-16 | 255.23 | 271.99 | 255.1 | 269.18 | 3,609,011 | +6.59% |
| 2026-09-15 | 259.45 | 263.558 | 251.625 | 252.54 | 3,023,179 | -1.75% |
| 2026-09-14 | 269.25 | 272.275 | 256.51 | 257.04 | 6,454,355 | -11.74% |
| 2026-09-11 | 292.27 | 297.61 | 286.9 | 291.22 | 2,313,479 | +2.35% |
| 2026-09-10 | 287.725 | 294.87 | 280.53 | 284.53 | 3,229,911 | -5.33% |
| 2026-09-09 | 286.12 | 309.67 | 286.11 | 300.54 | 3,149,920 | +4.05% |
| 2026-09-08 | 303.99 | 312.24 | 286.97 | 288.85 | 5,720,384 | -6.94% |
| 2026-09-04 | 286 | 321.65 | 285.84 | 310.4 | 6,536,259 | +9.75% |
| 2026-09-03 | 270.01 | 283.165 | 262.45 | 282.82 | 2,791,555 | +3.17% |
| 2026-09-02 | 274.84 | 278.63 | 267.01 | 274.13 | 2,853,086 | -2.06% |
| 2026-09-01 | 287.35 | 288.99 | 276.68 | 279.91 | 3,442,659 | -5.75% |
| 2026-08-31 | 292.46 | 297.95 | 290.38 | 296.98 | 2,354,898 | +2.59% |
| 2026-08-28 | 297.17 | 301.04 | 287.01 | 289.47 | 2,639,978 | -4.81% |
| 2026-08-27 | 297.16 | 310.14 | 296.8 | 304.09 | 2,749,172 | +4.75% |
| 2026-08-26 | 282.62 | 290.63 | 280 | 290.3 | 1,933,742 | +2.71% |
| 2026-08-25 | 285.94 | 289.6 | 279.79 | 282.65 | 1,807,679 | +1.84% |
| 2026-08-24 | 271.69 | 279.833 | 266.31 | 277.53 | 3,693,289 | -2.61% |
| 2026-08-21 | 293.8 | 296.88 | 277.3 | 284.97 | 3,009,143 | -1.91% |
| 2026-08-20 | 289.99 | 293 | 281.719 | 290.52 | 2,597,957 | +0.52% |
| 2026-08-19 | 304.03 | 308.38 | 278.175 | 289.02 | 4,228,027 | -4.75% |
| 2026-08-18 | 304 | 311.95 | 293.015 | 303.44 | 5,111,178 | -5.23% |
| 2026-08-17 | 344.95 | 354 | 319.27 | 320.17 | 5,695,669 | -0.45% |
| 2026-08-14 | 322.79 | 326.3 | 311.6 | 321.61 | 2,523,610 | -0.36% |
| 2026-08-13 | 313.05 | 332.88 | 310 | 322.78 | 3,343,115 | +1.25% |
| 2026-08-12 | 334.49 | 337.05 | 318.2 | 318.8 | 4,453,708 | +2.18% |
| 2026-08-11 | 324.32 | 324.32 | 306.5 | 311.99 | 2,707,110 | -1.65% |
| 2026-08-10 | 337.79 | 343 | 316.78 | 317.23 | 3,364,839 | -5.07% |
| 2026-08-07 | 340.02 | 350.88 | 329 | 334.17 | 3,547,296 | +0.81% |
| 2026-08-06 | 313.09 | 344.88 | 308 | 331.5 | 4,943,992 | +4.10% |
| 2026-08-05 | 348.365 | 356 | 315.11 | 318.43 | 9,286,136 | -11.96% |
| 2026-08-04 | 346.02 | 367.85 | 340.02 | 361.67 | 10,056,950 | +12.65% |
| 2026-08-03 | 297.5 | 330.48 | 285.68 | 321.05 | 4,136,268 | +3.16% |
| 2026-07-31 | 328.32 | 342 | 305 | 311.23 | 5,329,350 | +3.85% |
| 2026-07-30 | 282.175 | 300.1 | 273.01 | 299.69 | 6,352,726 | +20.00% |
| 2026-07-29 | 260.24 | 273.8 | 244.61 | 249.74 | 5,367,840 | -4.03% |
| 2026-07-28 | 266.99 | 268.65 | 251.17 | 260.23 | 4,760,904 | -7.89% |
| 2026-07-27 | 295 | 299.23 | 267.74 | 282.52 | 4,117,470 | -3.11% |
| 2026-07-24 | 317.31 | 319.51 | 290.1 | 291.58 | 4,275,639 | -10.82% |
| 2026-07-23 | 327 | 342.3 | 318.7 | 326.97 | 2,810,653 | -1.19% |
| 2026-07-22 | 308.28 | 338.86 | 307 | 330.895 | 3,104,649 | +3.47% |
| 2026-07-21 | 326.555 | 331.23 | 313.85 | 319.79 | 3,886,957 | +3.46% |
| 2026-07-20 | 309.39 | 322.675 | 307.4 | 309.09 | 2,945,469 | +1.80% |
| 2026-07-17 | 304.175 | 314.75 | 289.6 | 303.62 | 7,235,791 | -5.04% |
| 2026-07-16 | 337.025 | 338.945 | 313.63 | 319.74 | 4,689,860 | -8.81% |
| 2026-07-15 | 371.57 | 371.57 | 336.01 | 350.62 | 3,380,797 | -3.08% |
| 2026-07-14 | 392.03 | 392.2 | 360.7 | 361.78 | 3,280,874 | -0.07% |
| 2026-07-13 | 403.51 | 403.51 | 350.095 | 362.05 | 6,286,097 | -12.33% |
| 2026-07-10 | 409.38 | 421.42 | 401.62 | 412.97 | 2,161,516 | -1.07% |
| 2026-07-09 | 417.86 | 436.47 | 412.27 | 417.45 | 3,792,731 | +6.18% |
| 2026-07-08 | 380.69 | 400.66 | 374.52 | 393.16 | 3,473,466 | +2.68% |
| 2026-07-07 | 403.155 | 417.46 | 366.66 | 382.89 | 7,181,666 | -11.52% |
| 2026-07-06 | 417.32 | 453.8 | 411 | 432.74 | 4,124,548 | +6.48% |
| 2026-07-02 | 433.035 | 465.93 | 390.01 | 406.42 | 7,258,768 | -5.67% |
| 2026-07-01 | 468 | 468.065 | 428.825 | 430.86 | 5,834,835 | -10.80% |
| 2026-06-30 | 458.13 | 499.476 | 457.19 | 483.02 | 6,066,576 | +5.93% |
| 2026-06-29 | 403.08 | 456.76 | 381.475 | 455.96 | 6,331,430 | +16.39% |
| 2026-06-26 | 382.45 | 396.265 | 372.5 | 391.74 | 6,564,846 | -1.57% |
| 2026-06-25 | 422.6 | 429.91 | 386.65 | 398 | 4,961,856 | -0.48% |
| 2026-06-24 | 401.72 | 421.7 | 385.12 | 399.92 | 4,063,528 | +0.73% |
| 2026-06-23 | 399.43 | 419.618 | 392.89 | 397.02 | 6,478,319 | -9.70% |
| 2026-06-22 | 425.61 | 440.99 | 412.265 | 439.66 | 5,584,028 | +5.42% |
| 2026-06-18 | 384.73 | 421.2 | 384.73 | 417.07 | 22,605,898 | +11.31% |
| 2026-06-17 | 377.82 | 393.79 | 370.01 | 374.68 | 5,121,957 | +3.59% |
| 2026-06-16 | 383.64 | 397.66 | 360.89 | 361.71 | 5,938,643 | -7.06% |
| 2026-06-15 | 382.5 | 398.13 | 364.41 | 389.2 | 5,332,824 | +6.01% |
| 2026-06-12 | 379.74 | 390.99 | 360.06 | 367.15 | 5,380,744 | -0.09% |
| 2026-06-11 | 339.88 | 367.88 | 339.25 | 367.47 | 5,728,901 | +11.07% |
| 2026-06-10 | 334.01 | 360.78 | 329.4 | 330.86 | 5,895,347 | -3.17% |
| 2026-06-09 | 354.505 | 372.14 | 303 | 341.7 | 7,378,074 | -1.34% |
| 2026-06-08 | 330.5 | 353.79 | 328.01 | 346.33 | 5,048,477 | +9.23% |
| 2026-06-05 | 342.75 | 349 | 314.84 | 317.06 | 7,315,038 | -11.45% |
| 2026-06-04 | 348.055 | 365.23 | 338.02 | 358.05 | 3,785,278 | -1.51% |
| 2026-06-03 | 363.555 | 372.37 | 337 | 363.54 | 5,309,510 | +2.19% |
| 2026-06-02 | 324.62 | 356.39 | 322.47 | 355.76 | 5,572,653 | +11.14% |
| 2026-06-01 | 328.12 | 333.43 | 316 | 320.09 | 5,559,149 | -6.64% |
| 2026-05-29 | 348 | 350.87 | 329.61 | 342.85 | 5,985,713 | -1.81% |
| 2026-05-28 | 334.08 | 354.53 | 326.66 | 349.17 | 5,591,818 | +7.33% |
| 2026-05-27 | 323.5 | 326.97 | 305.735 | 325.33 | 5,140,913 | +2.07% |
| 2026-05-26 | 315 | 321.99 | 290.5 | 318.72 | 8,114,865 | +3.86% |
| 2026-05-22 | 300 | 315.81 | 299.94 | 306.88 | 6,527,347 | +3.04% |
| 2026-05-21 | 285.1 | 298.357 | 281.91 | 297.84 | 7,004,344 | +3.60% |
| 2026-05-20 | 251.41 | 287.7 | 250.44 | 287.48 | 10,294,575 | +17.69% |
| 2026-05-19 | 212.96 | 255.96 | 210.55 | 244.26 | 9,430,512 | +13.30% |
| 2026-05-18 | 236.189 | 236.7 | 210.02 | 215.58 | 6,161,282 | -7.35% |
| 2026-05-15 | 216.5 | 239.765 | 210.42 | 232.68 | 5,941,753 | +1.77% |
| 2026-05-14 | 224.83 | 230.33 | 215.8 | 228.64 | 4,614,968 | +2.03% |
| 2026-05-13 | 206.975 | 224.76 | 204.55 | 224.09 | 6,415,600 | +9.62% |