Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
161.23
+8.72 (5.72%)
At close: Dec 5, 2025, 4:00 PM EST
160.51
-0.72 (-0.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.85 | 163.12 | 154.14 | 161.23 | 161.23 | 5.72% | 4,391,568 |
| Dec 4, 2025 | 150.99 | 154.00 | 147.00 | 152.51 | 152.51 | 0.01% | 3,799,505 |
| Dec 3, 2025 | 150.32 | 153.60 | 144.67 | 152.50 | 152.50 | 6.69% | 7,755,243 |
| Dec 2, 2025 | 172.31 | 182.53 | 142.51 | 142.94 | 142.94 | -13.47% | 17,611,315 |
| Dec 1, 2025 | 155.62 | 173.20 | 152.81 | 165.19 | 165.19 | 4.84% | 7,582,704 |
| Nov 28, 2025 | 157.09 | 158.42 | 152.33 | 157.57 | 157.57 | 2.17% | 2,422,156 |
| Nov 26, 2025 | 145.61 | 156.68 | 144.04 | 154.22 | 154.22 | 6.52% | 5,194,214 |
| Nov 25, 2025 | 143.52 | 145.34 | 136.54 | 144.78 | 144.78 | -2.01% | 4,268,954 |
| Nov 24, 2025 | 145.73 | 151.61 | 145.00 | 147.75 | 147.75 | 4.20% | 13,436,475 |
| Nov 21, 2025 | 138.60 | 143.92 | 131.42 | 141.80 | 141.80 | 1.80% | 6,831,355 |
| Nov 20, 2025 | 154.48 | 160.77 | 137.55 | 139.29 | 139.29 | -1.92% | 10,310,831 |
| Nov 19, 2025 | 139.53 | 144.71 | 137.80 | 142.01 | 142.01 | 1.78% | 4,224,906 |
| Nov 18, 2025 | 138.10 | 144.05 | 136.81 | 139.52 | 139.52 | -1.32% | 4,069,808 |
| Nov 17, 2025 | 145.38 | 147.49 | 137.43 | 141.39 | 141.39 | -2.04% | 5,409,946 |
| Nov 14, 2025 | 139.23 | 151.40 | 136.64 | 144.34 | 144.34 | -0.09% | 5,697,380 |
| Nov 13, 2025 | 154.99 | 155.07 | 137.91 | 144.47 | 144.47 | -8.44% | 7,824,639 |
| Nov 12, 2025 | 167.76 | 167.96 | 153.95 | 157.79 | 157.79 | -5.83% | 5,811,875 |
| Nov 11, 2025 | 170.06 | 174.37 | 166.54 | 167.55 | 167.55 | -3.56% | 3,254,691 |
| Nov 10, 2025 | 173.00 | 176.80 | 167.55 | 173.74 | 173.74 | 4.99% | 4,846,607 |
| Nov 7, 2025 | 157.12 | 165.50 | 151.61 | 165.49 | 165.49 | 1.63% | 6,400,438 |
| Nov 6, 2025 | 181.72 | 184.00 | 162.38 | 162.83 | 162.83 | -10.50% | 6,767,564 |
| Nov 5, 2025 | 184.08 | 191.40 | 172.72 | 181.94 | 181.94 | 1.47% | 9,339,570 |
| Nov 4, 2025 | 181.37 | 193.21 | 179.31 | 179.31 | 179.31 | -6.39% | 8,955,949 |
| Nov 3, 2025 | 191.39 | 198.24 | 187.50 | 191.56 | 191.56 | 2.61% | 6,035,634 |
| Oct 31, 2025 | 181.50 | 201.86 | 181.00 | 186.68 | 186.68 | 10.10% | 9,392,262 |
| Oct 30, 2025 | 168.01 | 175.64 | 167.42 | 169.55 | 169.55 | -2.34% | 3,084,501 |
| Oct 29, 2025 | 171.00 | 175.50 | 169.50 | 173.62 | 173.62 | 3.19% | 3,182,850 |
| Oct 28, 2025 | 172.00 | 174.93 | 166.73 | 168.25 | 168.25 | -1.19% | 2,931,104 |
| Oct 27, 2025 | 171.00 | 174.23 | 168.00 | 170.28 | 170.28 | 3.22% | 3,950,306 |
| Oct 24, 2025 | 167.60 | 170.20 | 164.34 | 164.97 | 164.97 | 0.81% | 4,528,104 |
| Oct 23, 2025 | 154.89 | 166.33 | 154.89 | 163.64 | 163.64 | 5.68% | 5,211,831 |
| Oct 22, 2025 | 153.86 | 158.27 | 148.51 | 154.85 | 154.85 | -1.69% | 5,274,137 |
| Oct 21, 2025 | 154.50 | 161.20 | 150.33 | 157.51 | 157.51 | 0.77% | 4,556,805 |
| Oct 20, 2025 | 155.01 | 159.75 | 153.40 | 156.31 | 156.31 | -2.18% | 5,762,707 |
| Oct 17, 2025 | 159.63 | 160.27 | 154.50 | 159.80 | 159.80 | -2.29% | 5,850,354 |
| Oct 16, 2025 | 163.96 | 167.41 | 159.80 | 163.55 | 163.55 | 1.29% | 6,249,650 |
| Oct 15, 2025 | 170.57 | 170.58 | 158.35 | 161.47 | 161.47 | -0.05% | 7,563,340 |
| Oct 14, 2025 | 183.84 | 184.00 | 160.12 | 161.55 | 161.55 | -19.03% | 17,592,457 |
| Oct 13, 2025 | 214.47 | 216.27 | 196.00 | 199.53 | 199.53 | -3.24% | 7,648,896 |
| Oct 10, 2025 | 226.17 | 230.00 | 205.82 | 206.21 | 206.21 | -8.53% | 6,984,434 |
| Oct 9, 2025 | 222.00 | 229.75 | 219.15 | 225.43 | 225.43 | 2.77% | 4,635,480 |
| Oct 8, 2025 | 214.74 | 219.68 | 211.34 | 219.36 | 219.36 | 3.42% | 3,672,365 |
| Oct 7, 2025 | 221.11 | 224.12 | 205.92 | 212.10 | 212.10 | -3.94% | 4,777,072 |
| Oct 6, 2025 | 228.56 | 232.00 | 217.00 | 220.81 | 220.81 | 10.00% | 8,726,006 |
| Oct 3, 2025 | 212.50 | 214.29 | 198.28 | 200.74 | 200.74 | -4.23% | 5,188,079 |
| Oct 2, 2025 | 200.00 | 211.69 | 198.20 | 209.60 | 209.60 | 7.76% | 6,604,137 |
| Oct 1, 2025 | 191.79 | 195.88 | 186.12 | 194.50 | 194.50 | -0.66% | 4,896,079 |
| Sep 30, 2025 | 200.69 | 205.40 | 189.28 | 195.80 | 195.80 | -1.51% | 5,498,605 |
| Sep 29, 2025 | 208.22 | 209.54 | 198.29 | 198.80 | 198.80 | 0.52% | 4,092,218 |
| Sep 26, 2025 | 200.54 | 201.99 | 193.25 | 197.78 | 197.78 | -1.43% | 3,317,839 |