Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	97.61	97.94	89.98	91.02	91.02	-7.08%	10,039,377
Jun 26, 2025	91.06	99.76	91.00	97.96	97.96	9.29%	7,538,308
Jun 25, 2025	88.70	89.93	84.78	89.63	89.63	2.72%	5,739,704
Jun 24, 2025	88.00	88.95	85.25	87.26	87.26	1.52%	7,533,804
Jun 23, 2025	92.45	93.67	85.75	85.95	85.95	-7.66%	7,162,004
Jun 20, 2025	101.30	101.82	91.80	93.08	93.08	-6.49%	8,080,950
Jun 18, 2025	93.10	99.66	92.50	99.53	99.53	7.13%	4,531,342
Jun 17, 2025	94.75	97.00	92.80	92.91	92.91	-2.51%	2,829,245
Jun 16, 2025	91.40	98.10	91.40	95.30	95.30	6.21%	3,180,637
Jun 13, 2025	91.00	94.20	89.29	89.73	89.73	-4.89%	3,499,703
Jun 12, 2025	93.76	97.24	92.51	94.34	94.34	-0.21%	2,853,734
Jun 11, 2025	92.03	96.00	89.81	94.54	94.54	3.37%	4,590,360
Jun 10, 2025	93.00	94.00	88.59	91.46	91.46	-0.96%	2,461,486
Jun 9, 2025	91.70	93.58	90.27	92.35	92.35	1.76%	2,650,673
Jun 6, 2025	92.64	92.96	89.81	90.75	90.75	0.04%	2,852,265
Jun 5, 2025	95.84	96.88	89.88	90.71	90.71	-4.74%	4,139,895
Jun 4, 2025	96.00	98.24	95.02	95.22	95.22	0.14%	3,552,847
Jun 3, 2025	94.86	97.00	93.80	95.09	95.09	2.34%	3,533,701
Jun 2, 2025	89.93	93.18	89.65	92.92	92.92	2.43%	2,897,226
May 30, 2025	94.60	94.79	87.29	90.72	90.72	-6.10%	11,139,258
May 29, 2025	100.00	100.19	96.23	96.61	96.61	0.16%	3,743,240
May 28, 2025	98.03	99.24	96.41	96.46	96.46	-1.11%	3,388,259
May 27, 2025	97.25	99.29	96.40	97.54	97.54	3.09%	3,560,758
May 23, 2025	90.99	95.25	90.70	94.62	94.62	0.34%	3,226,967
May 22, 2025	92.56	98.18	91.62	94.30	94.30	2.31%	4,741,546
May 21, 2025	93.58	96.11	90.63	92.17	92.17	-2.42%	5,401,850
May 20, 2025	90.00	94.70	89.03	94.46	94.46	4.62%	4,388,338
May 19, 2025	87.32	90.98	87.27	90.29	90.29	-0.30%	3,560,862
May 16, 2025	92.16	92.59	89.05	90.56	90.56	-1.77%	3,859,305
May 15, 2025	88.40	93.39	88.15	92.19	92.19	1.69%	4,406,980
May 14, 2025	90.36	92.24	86.85	90.66	90.66	3.30%	6,111,981
May 13, 2025	81.32	88.22	81.14	87.76	87.76	9.32%	6,657,308
May 12, 2025	80.04	81.27	76.53	80.28	80.28	12.75%	6,341,961
May 9, 2025	71.70	73.46	69.26	71.20	71.20	-0.61%	2,695,768
May 8, 2025	72.93	73.81	69.84	71.64	71.64	0.77%	4,702,997
May 7, 2025	67.36	71.30	63.40	71.09	71.09	-0.38%	8,753,905
May 6, 2025	69.54	72.35	68.64	71.36	71.36	-1.09%	4,119,746
May 5, 2025	70.75	73.47	70.65	72.15	72.15	1.23%	3,061,704
May 2, 2025	71.59	73.06	70.93	71.27	71.27	2.96%	3,199,692
May 1, 2025	68.60	70.50	68.25	69.22	69.22	5.99%	3,831,889
Apr 30, 2025	62.51	65.36	62.31	65.31	65.31	-0.52%	1,747,267
Apr 29, 2025	65.68	66.52	64.60	65.65	65.65	-0.65%	1,508,698
Apr 28, 2025	66.48	67.44	64.35	66.08	66.08	-0.05%	1,869,530
Apr 25, 2025	63.97	67.14	63.20	66.11	66.11	2.42%	2,982,796
Apr 24, 2025	62.01	64.98	61.18	64.55	64.55	7.32%	3,024,519
Apr 23, 2025	60.74	62.98	59.32	60.15	60.15	8.75%	4,450,343
Apr 22, 2025	55.51	56.93	54.54	55.31	55.31	1.64%	2,487,706
Apr 21, 2025	56.90	57.69	52.57	54.42	54.42	-7.70%	3,176,045
Apr 17, 2025	58.34	59.13	56.53	58.96	58.96	0.30%	1,942,125
Apr 16, 2025	56.56	59.36	56.30	58.79	58.79	-2.16%	2,777,085