Astera Labs, Inc.
ALAB · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $271.01 | $275.00 | $249.09 | $258.70 | -10.93% | 7.29M |
| Oct 29, 2026 | $294.16 | $294.99 | $279.14 | $290.43 | -2.28% | 3.10M |
| Oct 28, 2026 | $290.71 | $300.76 | $286.00 | $297.20 | +3.67% | 3.34M |
| Oct 27, 2026 | $267.85 | $288.30 | $262.00 | $286.69 | +10.47% | 4.52M |
| Oct 26, 2026 | $258.27 | $268.00 | $249.25 | $259.51 | +0.91% | 2.98M |
| Oct 23, 2026 | $259.51 | $266.87 | $253.44 | $257.16 | -0.26% | 2.45M |
| Oct 22, 2026 | $274.77 | $279.00 | $254.72 | $257.82 | -11.11% | 6.33M |
| Oct 21, 2026 | $294.50 | $295.99 | $279.51 | $290.06 | +1.85% | 2.22M |
| Oct 20, 2026 | $280.00 | $294.68 | $275.00 | $284.80 | -0.62% | 2.05M |
| Oct 19, 2026 | $299.97 | $300.67 | $285.04 | $286.58 | +0.27% | 2.87M |
| Oct 16, 2026 | $293.35 | $294.80 | $282.79 | $285.82 | -5.35% | 4.17M |
| Oct 15, 2026 | $285.00 | $302.84 | $281.29 | $301.98 | +0.57% | 4.26M |
| Oct 14, 2026 | $319.60 | $319.75 | $299.19 | $300.28 | -7.72% | 4.61M |
| Oct 13, 2026 | $309.32 | $326.85 | $300.44 | $325.41 | +0.40% | 3.44M |
| Oct 12, 2026 | $335.97 | $335.97 | $320.23 | $324.11 | -5.29% | 3.74M |
| Oct 9, 2026 | $345.00 | $349.95 | $326.25 | $342.21 | -1.39% | 4.07M |
| Oct 8, 2026 | $374.68 | $383.15 | $342.54 | $347.05 | -9.21% | 6.45M |
| Oct 7, 2026 | $376.00 | $388.14 | $360.22 | $382.25 | -1.94% | 5.03M |
| Oct 6, 2026 | $376.10 | $401.74 | $371.83 | $389.80 | +7.58% | 6.52M |
| Oct 5, 2026 | $354.20 | $365.24 | $346.32 | $362.34 | +3.43% | 3.26M |
| Oct 2, 2026 | $348.00 | $363.78 | $342.20 | $350.33 | -1.71% | 4.10M |
| Oct 1, 2026 | $360.59 | $364.85 | $352.00 | $356.42 | +0.13% | 4.08M |
| Sep 30, 2026 | $359.71 | $363.00 | $343.38 | $355.97 | -0.52% | 3.27M |
| Sep 29, 2026 | $352.18 | $366.70 | $349.00 | $357.84 | +1.86% | 2.69M |
| Sep 28, 2026 | $356.32 | $367.68 | $342.00 | $351.31 | -3.65% | 4.08M |
| Sep 25, 2026 | $366.00 | $377.87 | $356.20 | $364.62 | +1.14% | 3.07M |
| Sep 24, 2026 | $350.41 | $367.72 | $348.35 | $360.51 | +0.01% | 3.41M |
| Sep 23, 2026 | $364.31 | $367.87 | $351.38 | $360.46 | -0.83% | 3.31M |
| Sep 22, 2026 | $335.00 | $369.15 | $335.00 | $363.46 | +6.67% | 5.46M |
| Sep 21, 2026 | $309.20 | $343.00 | $308.34 | $340.74 | +12.36% | 6.15M |
| Sep 18, 2026 | $300.02 | $303.95 | $293.48 | $303.25 | +3.30% | 7.07M |
| Sep 17, 2026 | $279.09 | $293.92 | $278.25 | $293.56 | +9.06% | 4.18M |
| Sep 16, 2026 | $255.23 | $271.99 | $255.10 | $269.18 | +6.59% | 3.61M |
| Sep 15, 2026 | $259.45 | $263.56 | $251.63 | $252.54 | -1.75% | 3.02M |
| Sep 14, 2026 | $269.25 | $272.28 | $256.51 | $257.04 | -11.74% | 6.45M |
| Sep 11, 2026 | $292.27 | $297.61 | $286.90 | $291.22 | +2.35% | 2.31M |
| Sep 10, 2026 | $287.73 | $294.87 | $280.53 | $284.53 | -5.33% | 3.23M |
| Sep 9, 2026 | $286.12 | $309.67 | $286.11 | $300.54 | +4.05% | 3.15M |
| Sep 8, 2026 | $303.99 | $312.24 | $286.97 | $288.85 | -6.94% | 5.72M |
| Sep 4, 2026 | $286.00 | $321.65 | $285.84 | $310.40 | +9.75% | 6.54M |
| Sep 3, 2026 | $270.01 | $283.17 | $262.45 | $282.82 | +3.17% | 2.79M |
| Sep 2, 2026 | $274.84 | $278.63 | $267.01 | $274.13 | -2.06% | 2.85M |
| Sep 1, 2026 | $287.35 | $288.99 | $276.68 | $279.91 | -5.75% | 3.44M |
| Aug 31, 2026 | $292.46 | $297.95 | $290.38 | $296.98 | +2.59% | 2.35M |
| Aug 28, 2026 | $297.17 | $301.04 | $287.01 | $289.47 | -4.81% | 2.64M |
| Aug 27, 2026 | $297.16 | $310.14 | $296.80 | $304.09 | +4.75% | 2.75M |
| Aug 26, 2026 | $282.62 | $290.63 | $280.00 | $290.30 | +2.71% | 1.93M |
| Aug 25, 2026 | $285.94 | $289.60 | $279.79 | $282.65 | +1.84% | 1.81M |
| Aug 24, 2026 | $271.69 | $279.83 | $266.31 | $277.53 | -2.61% | 3.69M |
| Aug 21, 2026 | $293.80 | $296.88 | $277.30 | $284.97 | -1.91% | 3.01M |
| Aug 20, 2026 | $289.99 | $293.00 | $281.72 | $290.52 | +0.52% | 2.60M |
| Aug 19, 2026 | $304.03 | $308.38 | $278.18 | $289.02 | -4.75% | 4.23M |
| Aug 18, 2026 | $304.00 | $311.95 | $293.02 | $303.44 | -5.23% | 5.11M |
| Aug 17, 2026 | $344.95 | $354.00 | $319.27 | $320.17 | -0.45% | 5.70M |
| Aug 14, 2026 | $322.79 | $326.30 | $311.60 | $321.61 | -0.36% | 2.52M |
| Aug 13, 2026 | $313.05 | $332.88 | $310.00 | $322.78 | +1.25% | 3.34M |
| Aug 12, 2026 | $334.49 | $337.05 | $318.20 | $318.80 | +2.18% | 4.45M |
| Aug 11, 2026 | $324.32 | $324.32 | $306.50 | $311.99 | -1.65% | 2.71M |
| Aug 10, 2026 | $337.79 | $343.00 | $316.78 | $317.23 | -5.07% | 3.36M |
| Aug 7, 2026 | $340.02 | $350.88 | $329.00 | $334.17 | — | 3.55M |
