Dark

ALAB
Astera Labs, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:57 PM EDT

249.68USD-4.050%(-10.54)5,329,231

238.13Bid 263.93Ask 25.80Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

260.24USD+0.008%(+0.02)16,492

After-hours

Jul 29, 2026 4:55:30 PM EDT

245.49USD-1.678%(-4.19)169,645

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	259.3700	273.5800	244.7200	249.6800	-4.054%	5,329,231	0.000%
2026-07-28	266.9900	268.6500	251.1701	260.2300	-7.890%	4,760,904	-4.054%
2026-07-27	295.0000	299.2300	267.7400	282.5200	-3.107%	4,117,471	-11.624%
2026-07-24	317.3100	319.5100	290.1000	291.5800	-10.824%	4,275,640	-14.370%
2026-07-23	327.0000	342.3000	318.7000	326.9700	-1.186%	2,810,653	-23.638%
2026-07-22	308.2800	338.8600	307.0000	330.8950	+3.473%	3,104,650	-24.544%
2026-07-21	326.5550	331.2300	313.8500	319.7900	+3.462%	3,886,957	-21.924%
2026-07-20	309.3900	322.6750	307.4000	309.0900	+1.802%	2,945,469	-19.221%
2026-07-17	304.1750	314.7500	289.6000	303.6200	-5.042%	7,235,791	-17.766%
2026-07-16	337.0250	338.9450	313.6300	319.7400	-8.807%	4,689,861	-21.912%
2026-07-15	371.5700	371.5700	336.0100	350.6200	-3.085%	3,380,797	-28.789%
2026-07-14	392.0300	392.1999	360.7000	361.7800	-0.075%	3,226,242	-30.986%
2026-07-13	403.5100	403.5100	350.0950	362.0500	-12.330%	6,286,097	-31.037%
2026-07-10	409.3800	421.4199	401.6200	412.9700	-1.073%	2,161,514	-39.540%
2026-07-09	417.8600	436.4700	412.2700	417.4500	+6.178%	3,792,731	-40.189%
2026-07-08	380.6900	400.6600	374.5200	393.1600	+2.682%	3,473,466	-36.494%
2026-07-07	403.1550	417.4600	366.6600	382.8900	-11.520%	7,181,667	-34.791%
2026-07-06	417.3200	453.7999	411.0000	432.7400	+6.476%	4,124,549	-42.303%
2026-07-02	433.0350	465.9300	390.0100	406.4200	-5.672%	7,258,769	-38.566%
2026-07-01	468.0000	468.0650	428.8250	430.8600	-10.799%	5,834,422	-42.051%
2026-06-30	458.1300	499.4762	457.1900	483.0200	+5.935%	6,066,576	-48.309%
2026-06-29	403.0800	456.7600	381.4750	455.9600	+16.394%	6,331,431	-45.241%
2026-06-26	382.4500	396.2650	372.5000	391.7400	-1.573%	6,564,847	-36.264%
2026-06-25	422.6000	429.9100	386.6500	398.0000	-0.480%	4,961,856	-37.266%
2026-06-24	401.7200	421.7000	385.1200	399.9200	+0.730%	4,063,470	-37.568%
2026-06-23	399.4300	419.6180	392.8900	397.0200	-9.698%	6,478,319	-37.111%
2026-06-22	425.6100	440.9900	412.2650	439.6600	+5.416%	5,584,029	-43.211%
2026-06-18	384.7300	421.2000	384.7300	417.0700	+11.314%	22,605,898	-40.135%
2026-06-17	377.8200	393.7900	370.0100	374.6800	+3.586%	5,121,958	-33.362%
2026-06-16	383.6400	397.6600	360.8900	361.7100	-7.063%	5,938,644	-30.972%
2026-06-15	382.5000	398.1300	364.4100	389.2000	+6.006%	5,332,824	-35.848%
2026-06-12	379.7400	390.9899	360.0601	367.1500	-0.087%	5,380,745	-31.995%
2026-06-11	339.8800	367.8800	339.2500	367.4700	+11.065%	5,728,901	-32.054%
2026-06-10	334.0100	360.7799	329.4000	330.8600	-3.172%	5,895,347	-24.536%
2026-06-09	354.5050	372.1400	303.0000	341.7000	-1.337%	7,378,075	-26.930%
2026-06-08	330.5000	353.7900	328.0100	346.3300	+9.232%	5,048,478	-27.907%
2026-06-05	342.7500	349.0000	314.8400	317.0600	-11.448%	7,315,038	-21.251%
2026-06-04	348.0550	365.2300	338.0200	358.0500	-1.510%	3,785,278	-30.267%
2026-06-03	363.5550	372.3700	337.0000	363.5400	+2.187%	5,309,511	-31.320%
2026-06-02	324.6200	356.3900	322.4700	355.7600	+11.144%	5,572,227	-29.818%
2026-06-01	328.1200	333.4299	316.0001	320.0900	-6.638%	5,559,150	-21.997%
2026-05-29	348.0000	350.8700	329.6100	342.8500	-1.810%	5,985,714	-27.175%
2026-05-28	334.0800	354.5300	326.6600	349.1700	+7.328%	5,591,821	-28.493%
2026-05-27	323.5000	326.9699	305.7350	325.3300	+2.074%	5,140,627	-23.253%
2026-05-26	315.0000	321.9900	290.5000	318.7200	+3.858%	8,114,866	-21.662%
2026-05-22	300.0000	315.8100	299.9400	306.8800	+3.035%	6,527,348	-18.639%
2026-05-21	285.1000	298.3568	281.9100	297.8400	+3.604%	6,986,602	-16.170%
2026-05-20	251.4100	287.6999	250.4400	287.4800	+17.694%	10,294,576	-13.149%
2026-05-19	212.9600	255.9600	210.5500	244.2600	+13.304%	9,430,513	+2.219%
2026-05-18	236.1892	236.6999	210.0200	215.5800	-7.349%	6,161,283	+15.818%
2026-05-15	216.5000	239.7650	210.4200	232.6800	+1.767%	5,941,753	+7.306%
2026-05-14	224.8300	230.3300	215.8000	228.6400	+2.030%	4,614,969	+9.202%
2026-05-13	206.9750	224.7600	204.5500	224.0900	+9.622%	6,415,601	+11.420%
2026-05-12	202.3500	214.4100	192.6000	204.4200	-1.413%	5,053,765	+22.141%
2026-05-11	196.3600	208.3600	195.8800	207.3500	+3.784%	5,615,435	+20.415%
2026-05-08	202.0000	203.4999	189.6900	199.7900	+2.116%	4,610,118	+24.971%
2026-05-07	212.5600	213.4900	192.3300	195.6500	-8.536%	6,551,406	+27.616%
2026-05-06	229.7500	231.7300	202.1800	213.9100	-0.825%	8,552,483	+16.722%
2026-05-05	207.4300	220.7900	207.3250	215.6900	+7.175%	8,142,468	+15.759%
2026-05-04	204.0400	209.3800	199.8100	201.2500	-0.706%	4,156,744	+24.065%
2026-05-01	195.9800	205.1000	192.5900	202.6800	+4.077%	4,343,616	+23.189%
2026-04-30	199.6800	200.4600	184.2100	194.7400	-1.072%	5,151,931	+28.212%
2026-04-29	187.4500	196.9700	181.8800	196.8500	+7.386%	4,924,066	+26.838%
2026-04-28	181.1950	190.1000	179.5400	183.3100	-6.779%	4,964,493	+36.206%
2026-04-27	209.6600	210.9200	193.2150	196.6400	-7.611%	5,393,624	+26.973%
2026-04-24	203.2400	214.2374	202.6150	212.8400	+7.745%	6,661,515	+17.309%
2026-04-23	190.1000	204.4900	190.1000	197.5400	+1.793%	5,396,478	+26.395%
2026-04-22	199.0650	200.2100	187.2400	194.0600	+1.089%	6,144,170	+28.661%
2026-04-21	188.7500	196.7700	183.5001	191.9700	+9.198%	10,876,820	+30.062%
2026-04-20	174.3950	176.9699	168.2000	175.8000	+1.005%	4,180,267	+42.025%
2026-04-17	173.7800	175.0500	167.2400	174.0500	+1.897%	5,165,853	+43.453%
2026-04-16	173.0000	173.5800	161.0500	170.8100	-0.744%	4,529,234	+46.174%
2026-04-15	170.8900	175.6000	165.9400	172.0900	+0.873%	5,064,586	+45.087%
2026-04-14	165.4750	171.9200	158.5000	170.6000	+2.281%	7,658,869	+46.354%
2026-04-13	152.0100	167.3899	150.3000	166.7950	+11.905%	10,034,986	+49.693%
2026-04-10	134.7300	151.3800	134.5200	149.0500	+15.132%	10,898,844	+67.514%
2026-04-09	125.8900	129.6800	123.5000	129.4600	+3.188%	3,766,375	+92.863%
2026-04-08	128.0000	130.0000	121.9200	125.4600	+5.437%	4,105,854	+99.012%
2026-04-07	117.2800	119.6946	114.8378	118.9900	+0.848%	4,452,254	+109.833%
2026-04-06	116.8500	122.4700	116.7220	117.9900	+0.726%	2,726,262	+111.611%
2026-04-02	101.6800	117.3100	101.5276	117.1400	+10.166%	4,496,109	+113.147%
2026-04-01	111.2100	111.9999	105.8600	106.3300	-2.984%	4,783,083	+134.816%
2026-03-31	100.6900	110.4400	100.1000	109.6000	+9.305%	5,104,484	+127.810%
2026-03-30	112.7100	113.1138	97.8900	100.2700	-10.847%	5,169,642	+149.008%
2026-03-27	111.0000	114.6300	110.8400	112.4700	-0.999%	2,873,795	+121.997%
2026-03-26	117.1700	119.8400	113.5700	113.6050	-5.589%	3,102,169	+119.779%
2026-03-25	124.6600	126.5300	119.3300	120.3300	-1.174%	2,733,340	+107.496%
2026-03-24	122.5400	124.1400	118.6000	121.7600	-1.703%	2,677,043	+105.059%
2026-03-23	117.5000	125.1000	117.3700	123.8700	+6.748%	4,051,722	+101.566%
2026-03-20	124.3900	124.6250	114.7500	116.0400	-8.022%	8,694,354	+115.167%
2026-03-19	123.2250	127.4300	119.6400	126.1600	-0.142%	4,170,312	+97.907%
2026-03-18	127.0600	129.4250	123.0100	126.3400	-0.964%	3,844,915	+97.625%
2026-03-17	130.0000	135.1800	124.8600	127.5700	+0.071%	5,941,159	+95.720%
2026-03-16	123.0000	130.1399	122.4800	127.4800	+5.960%	4,610,383	+95.858%
2026-03-13	121.2800	123.1500	117.2600	120.3100	+0.342%	3,447,085	+107.531%
2026-03-12	123.1100	124.3000	118.0500	119.9000	-3.857%	3,620,717	+108.240%
2026-03-11	116.0000	128.1500	116.0000	124.7100	+7.066%	5,401,657	+100.208%
2026-03-10	122.0200	123.0000	115.8300	116.4800	-4.767%	4,284,948	+114.354%
2026-03-09	115.7300	122.3400	111.7600	122.3100	+2.609%	5,939,855	+104.137%
2026-03-06	116.8600	124.4500	115.6700	119.2000	-0.667%	4,433,969	+109.463%
2026-03-05	119.5400	124.1900	117.3800	120.0000	+5.476%	6,441,233	+108.067%
2026-03-04	111.9300	116.7099	109.2000	113.7700	+3.616%	5,440,147	+119.460%
2026-03-03	115.0200	115.2400	107.0800	109.8000	-8.917%	5,896,159	+127.395%
2026-03-02	112.9700	121.3350	112.1300	120.5500	+1.447%	4,651,031	+107.117%
2026-02-27	122.6600	124.0000	117.5000	118.8300	-4.684%	5,151,170	+110.115%
2026-02-26	126.8000	127.2900	120.9600	124.6700	-2.716%	3,800,333	+100.273%
2026-02-25	128.2500	129.0000	121.7400	128.1500	-0.195%	5,329,882	+94.834%
2026-02-24	129.6900	131.4799	126.5000	128.4000	+0.125%	2,893,984	+94.455%
2026-02-23	127.2300	128.5600	123.4500	128.2400	-1.110%	3,023,262	+94.697%
2026-02-20	130.3100	135.2000	128.2600	129.6800	-2.217%	3,644,406	+92.535%
2026-02-19	128.7000	133.2000	127.4000	132.6200	+2.346%	2,904,551	+88.267%
2026-02-18	124.5600	131.6700	122.8100	129.5800	+4.762%	4,355,031	+92.684%
2026-02-17	126.3400	126.6452	117.4100	123.6900	-4.354%	7,105,102	+101.859%
2026-02-13	128.0000	133.2900	122.5700	129.3200	+2.165%	7,735,353	+93.071%
2026-02-12	146.0800	148.8000	126.0500	126.5800	-11.920%	11,443,194	+97.251%
2026-02-11	160.7600	162.0000	141.6601	143.7100	-21.410%	16,418,828	+73.739%
2026-02-10	191.6050	192.8600	181.0100	182.8600	-2.563%	8,428,529	+36.542%
2026-02-09	169.5800	188.4299	169.0000	187.6700	+10.492%	7,420,426	+33.042%
2026-02-06	152.4250	170.0100	151.4200	169.8500	+18.926%	7,290,463	+47.000%
2026-02-05	140.0100	145.6500	137.5000	142.8200	-1.279%	4,476,318	+74.821%
2026-02-04	158.5000	159.5000	141.4400	144.6700	-8.737%	5,742,905	+72.586%
2026-02-03	155.7800	163.0000	150.5000	158.5200	+3.988%	5,287,900	+57.507%
2026-02-02	148.0000	153.6399	146.7600	152.4400	+1.208%	3,132,098	+63.789%
2026-01-30	158.8100	161.1700	149.1300	150.6200	-6.132%	4,281,162	+65.768%
2026-01-29	166.6000	167.2950	154.0500	160.4600	-4.431%	4,381,539	+55.603%
2026-01-28	172.4800	176.6764	165.3695	167.9000	-1.773%	3,801,171	+48.708%
2026-01-27	164.3600	171.6900	160.9800	170.9300	+4.704%	3,385,332	+46.071%
2026-01-26	168.1300	173.5200	162.7346	163.2500	-3.778%	4,026,620	+52.943%
2026-01-23	177.2150	178.0000	163.5300	169.6600	-3.794%	6,106,195	+47.165%
2026-01-22	180.6000	182.0100	170.5400	176.3500	+0.196%	4,011,423	+41.582%
2026-01-21	184.8800	184.8800	165.3000	176.0050	-4.215%	6,685,524	+41.860%
2026-01-20	173.3700	189.8000	173.0200	183.7500	+0.962%	5,298,173	+35.880%
2026-01-16	179.0900	188.0000	177.7100	182.0000	+4.328%	5,422,779	+37.187%
2026-01-15	176.6100	180.6600	170.4590	174.4500	+1.342%	3,906,602	+43.124%
2026-01-14	176.0500	176.0500	167.1000	172.1400	-4.663%	3,622,506	+45.045%
2026-01-13	175.0000	183.5000	172.8000	180.5600	+4.630%	4,454,014	+38.281%
2026-01-12	160.4400	175.8000	160.2500	172.5700	+6.125%	4,439,131	+44.683%
2026-01-09	158.0600	164.5000	155.6400	162.6100	+3.752%	4,043,103	+53.545%
2026-01-08	164.9700	167.7999	155.5500	156.7300	-5.453%	3,936,022	+59.306%
2026-01-07	158.0000	168.4900	153.2001	165.7700	+2.956%	5,045,693	+50.618%
2026-01-06	166.5100	166.8900	151.1000	161.0100	-3.650%	8,028,794	+55.071%
2026-01-05	184.9800	185.1800	162.5300	167.1100	-6.934%	7,579,623	+49.411%
2026-01-02	171.6850	182.9000	171.6850	179.5600	+7.935%	5,658,543	+39.051%
2025-12-31	170.5000	174.2200	166.3000	166.3600	-2.622%	2,438,485	+50.084%
2025-12-30	170.5200	175.9799	167.5000	170.8400	+0.432%	2,401,581	+46.148%
2025-12-29	163.8500	170.6100	160.8000	170.1050	+1.701%	1,939,360	+46.780%
2025-12-26	172.1300	172.8800	166.1000	167.2600	-1.594%	2,089,532	+49.277%
2025-12-24	169.0200	172.3300	167.5245	169.9700	+0.675%	1,279,986	+46.897%
2025-12-23	166.7500	171.8300	164.5501	168.8300	-2.196%	2,505,659	+47.888%
2025-12-22	166.9200	175.3900	166.5100	172.6200	+5.000%	4,824,657	+44.641%
2025-12-19	145.9600	166.9300	145.9600	164.4000	+12.695%	9,627,023	+51.873%
2025-12-18	144.9900	148.8800	143.6800	145.8800	+4.022%	3,374,745	+71.154%
2025-12-17	149.7700	152.7600	140.1000	140.2400	-3.243%	4,513,504	+78.038%
2025-12-16	141.5500	147.2500	140.6100	144.9400	+0.891%	3,550,946	+72.264%
2025-12-15	150.5000	152.1900	143.0800	143.6600	-3.487%	5,503,006	+73.799%
2025-12-12	172.4900	172.4900	146.8800	148.8500	-14.306%	10,324,261	+67.739%
2025-12-11	161.6300	174.4000	153.2500	173.7000	+5.712%	5,541,079	+43.742%
2025-12-10	166.5700	167.1990	162.6100	164.3150	-1.655%	2,947,510	+51.952%
2025-12-09	164.0900	171.7100	163.5101	167.0800	-4.928%	5,018,901	+49.437%
2025-12-08	162.9000	176.6500	161.5500	175.7400	+9.000%	8,033,311	+42.074%
2025-12-05	154.8500	163.1200	154.1400	161.2300	+5.718%	4,414,063	+54.860%
2025-12-04	150.9900	154.0000	147.0000	152.5100	+0.007%	3,813,669	+63.714%
2025-12-03	150.3200	153.6000	144.6700	152.5000	+6.688%	7,766,118	+63.725%
2025-12-02	172.3100	182.5300	142.5100	142.9400	-13.469%	17,797,295	+74.675%
2025-12-01	155.6200	173.2040	152.8100	165.1900	+4.836%	7,596,023	+51.147%
2025-11-28	157.0900	158.4200	152.3300	157.5700	+2.172%	2,422,156	+58.457%
2025-11-26	145.6100	156.6800	144.0443	154.2200	+6.520%	5,194,214	+61.899%
2025-11-25	143.5150	145.3400	136.5400	144.7800	-2.010%	4,268,954	+72.455%
2025-11-24	145.7300	151.6084	145.0000	147.7500	+4.196%	13,436,475	+68.988%
2025-11-21	138.6000	143.9200	131.4200	141.8000	+1.802%	6,831,355	+76.079%
2025-11-20	154.4800	160.7725	137.5500	139.2900	-1.915%	10,310,831	+79.252%
2025-11-19	139.5300	144.7100	137.8000	142.0100	+1.785%	4,224,806	+75.819%
2025-11-18	138.1000	144.0500	136.8100	139.5200	-1.323%	4,069,808	+78.956%
2025-11-17	145.3750	147.4900	137.4300	141.3900	-2.044%	5,409,946	+76.590%
2025-11-14	139.2300	151.4000	136.6434	144.3400	-0.090%	5,697,380	+72.980%
2025-11-13	154.9900	155.0700	137.9100	144.4700	-8.442%	7,824,539	+72.825%
2025-11-12	167.7600	167.9550	153.9500	157.7900	-5.825%	5,811,875	+58.236%
2025-11-11	170.0600	174.3700	166.5400	167.5500	-3.563%	3,254,691	+49.018%
2025-11-10	173.0000	176.8000	167.5500	173.7400	+4.985%	4,846,607	+43.709%
2025-11-07	157.1200	165.4950	151.6100	165.4900	+1.634%	6,400,438	+50.873%
2025-11-06	181.7200	184.0000	162.3800	162.8300	-10.503%	6,767,564	+53.338%
2025-11-05	184.0750	191.4000	172.7200	181.9400	+1.467%	9,339,420	+37.232%
2025-11-04	181.3700	193.2100	179.3100	179.3100	-6.395%	8,955,949	+39.245%
2025-11-03	191.3850	198.2400	187.5000	191.5600	+2.614%	6,035,634	+30.340%
2025-10-31	181.5000	201.8600	181.0000	186.6800	+10.103%	9,392,262	+33.748%
2025-10-30	168.0100	175.6400	167.4200	169.5500	-2.344%	3,084,501	+47.260%
2025-10-29	171.0000	175.4999	169.5001	173.6200	+3.192%	3,182,850	+43.808%
2025-10-28	172.0000	174.9300	166.7304	168.2500	-1.192%	2,931,104	+48.398%
2025-10-27	171.0000	174.2300	168.0000	170.2800	+3.219%	3,950,306	+46.629%
2025-10-24	167.6000	170.2000	164.3350	164.9700	+0.813%	4,528,104	+51.349%
2025-10-23	154.8900	166.3300	154.8900	163.6400	+5.676%	5,211,831	+52.579%
2025-10-22	153.8600	158.2700	148.5100	154.8500	-1.689%	5,274,137	+61.240%
2025-10-21	154.5000	161.1951	150.3300	157.5100	+0.768%	4,556,805	+58.517%
2025-10-20	155.0100	159.7500	153.4001	156.3100	-2.184%	5,762,707	+59.734%
2025-10-17	159.6300	160.2652	154.5000	159.8000	-2.293%	5,850,354	+56.245%
2025-10-16	163.9600	167.4098	159.8000	163.5500	+1.291%	6,249,650	+52.663%
2025-10-15	170.5700	170.5800	158.3500	161.4650	-0.053%	7,563,340	+54.634%
2025-10-14	183.8400	184.0000	160.1200	161.5500	-19.035%	17,592,457	+54.553%
2025-10-13	214.4650	216.2700	196.0000	199.5300	-3.239%	7,648,896	+25.134%
2025-10-10	226.1700	230.0000	205.8200	206.2100	-8.526%	6,984,434	+21.080%
2025-10-09	222.0000	229.7500	219.1500	225.4300	+2.767%	4,635,480	+10.757%
2025-10-08	214.7400	219.6750	211.3400	219.3600	+3.423%	3,672,365	+13.822%
2025-10-07	221.1100	224.1200	205.9200	212.1000	-3.945%	4,777,072	+17.718%
2025-10-06	228.5600	232.0000	217.0000	220.8100	+9.998%	8,726,006	+13.075%
2025-10-03	212.5000	214.2900	198.2800	200.7400	-4.227%	5,188,079	+24.380%
2025-10-02	200.0000	211.6858	198.2000	209.6000	+7.763%	6,604,137	+19.122%
2025-10-01	191.7900	195.8800	186.1197	194.5000	-0.664%	4,896,079	+28.370%
2025-09-30	200.6900	205.4000	189.2800	195.8000	-1.509%	5,498,605	+27.518%
2025-09-29	208.2150	209.5400	198.2900	198.8000	+0.516%	4,092,218	+25.594%
2025-09-26	200.5350	201.9900	193.2500	197.7800	-1.425%	3,317,839	+26.241%
2025-09-25	192.5500	205.1700	191.6600	200.6400	-2.256%	6,227,743	+24.442%
2025-09-24	212.0000	213.6900	195.6800	205.2700	-10.795%	13,345,541	+21.635%
2025-09-23	236.4900	236.4900	219.2500	230.1100	-3.030%	6,143,565	+8.505%
2025-09-22	239.8750	243.2000	232.0000	237.3000	-3.222%	6,360,511	+5.217%
2025-09-19	245.3100	249.6100	231.1800	245.2000	-2.652%	22,438,641	+1.827%
2025-09-18	255.0000	262.9000	244.0501	251.8800	+1.002%	6,183,806	-0.873%
2025-09-17	244.2250	252.6000	236.3600	249.3800	+4.435%	5,925,315	+0.120%
2025-09-16	232.8900	241.2900	231.9900	238.7900	+3.243%	4,370,701	+4.560%
2025-09-15	229.0000	235.8800	226.2000	231.2900	+0.780%	3,254,157	+7.951%
2025-09-12	233.0000	234.7698	226.0000	229.5000	-1.460%	3,698,976	+8.793%
2025-09-11	233.7400	237.8200	228.5100	232.9000	+1.098%	4,051,927	+7.205%
2025-09-10	225.4350	230.8800	217.0000	230.3700	+7.404%	6,204,624	+8.382%
2025-09-09	213.3050	217.9200	208.2800	214.4900	-0.745%	4,669,694	+16.406%
2025-09-08	194.7000	220.6900	194.0100	216.1000	+13.023%	9,797,759	+15.539%
2025-09-05	194.5000	197.3700	184.0000	191.2000	+1.729%	6,502,946	+30.586%
2025-09-04	178.9000	188.0500	174.5100	187.9500	+6.421%	7,121,114	+32.844%
2025-09-03	174.7650	179.9850	172.5001	176.6100	+1.360%	3,227,676	+41.374%
2025-09-02	177.1300	180.7000	167.5000	174.2400	-4.369%	5,872,273	+43.297%
2025-08-29	189.1500	189.3100	178.5600	182.2000	-3.674%	3,750,360	+37.036%
2025-08-28	182.5000	191.2887	182.3525	189.1500	+5.552%	4,732,454	+32.001%
2025-08-27	183.1500	184.4900	176.0300	179.2000	+0.358%	2,543,439	+39.330%
2025-08-26	174.5000	180.9100	174.1500	178.5600	+2.532%	2,859,177	+39.830%
2025-08-25	177.9700	179.1000	172.0100	174.1500	-2.758%	3,580,608	+43.371%
2025-08-22	175.8800	186.1800	174.5800	179.0900	+0.879%	4,006,526	+39.416%
2025-08-21	173.8990	180.4700	171.8486	177.5300	+2.946%	4,750,722	+40.641%
2025-08-20	168.0000	172.8000	161.3900	172.4500	+0.813%	5,902,644	+44.784%
2025-08-19	183.9850	185.3400	170.0000	171.0600	-8.244%	5,361,152	+45.960%
2025-08-18	183.9600	187.1800	176.0000	186.4300	+0.312%	4,705,082	+33.927%
2025-08-15	185.0000	187.2850	181.0000	185.8500	-2.538%	4,143,413	+34.345%
2025-08-14	187.0000	192.3650	185.6100	190.6900	-1.523%	4,518,885	+30.935%
2025-08-13	193.6600	199.4700	186.0200	193.6400	+0.854%	4,834,965	+28.940%
2025-08-12	180.9100	193.7700	180.6150	192.0000	+7.006%	7,072,602	+30.042%
2025-08-11	179.1100	185.7500	175.6000	179.4300	+0.084%	4,769,126	+39.152%
2025-08-08	170.0100	180.6700	169.4701	179.2800	+4.910%	7,065,279	+39.268%
2025-08-07	175.0000	175.5000	165.1300	170.8900	-2.007%	8,765,728	+46.106%
2025-08-06	164.9900	183.6200	160.4700	174.3900	+28.663%	17,234,708	+43.173%
2025-08-05	138.8600	142.2299	134.2100	135.5400	-1.733%	6,941,118	+84.211%
2025-08-04	137.2300	142.4610	135.0000	137.9300	+5.210%	5,934,091	+81.019%
2025-08-01	126.5650	134.1100	124.0200	131.1000	-4.118%	6,940,255	+90.450%
2025-07-31	132.1100	143.1500	131.8000	136.7300	+6.099%	8,339,804	+82.608%
2025-07-30	121.6750	130.7800	120.9812	128.8700	+8.834%	7,972,696	+93.746%
2025-07-29	124.8700	125.8000	116.5100	118.4100	-4.547%	6,874,352	+110.861%
2025-07-28	126.1700	129.4982	121.7601	124.0500	+1.489%	4,654,834	+101.274%
2025-07-25	120.6100	123.6100	120.1100	122.2300	+0.452%	2,648,330	+104.271%
2025-07-24	121.0100	122.9300	118.1501	121.6800	+1.841%	3,316,833	+105.194%
2025-07-23	119.9500	125.4500	116.0100	119.4800	+2.198%	6,305,964	+108.972%
2025-07-22	116.0000	118.0000	107.6400	116.9100	-4.086%	7,687,379	+113.566%
2025-07-21	110.7800	124.2100	110.6700	121.8900	+19.348%	14,105,748	+104.840%
2025-07-18	99.7900	103.9900	96.7926	102.1300	+4.267%	5,569,337	+144.473%
2025-07-17	92.3000	99.1400	90.9000	97.9500	+6.537%	5,308,518	+154.906%
2025-07-16	92.4750	93.1800	88.7300	91.9400	-0.455%	3,659,077	+171.568%
2025-07-15	94.0900	94.1400	90.5900	92.3600	+2.259%	3,085,997	+170.333%
2025-07-14	95.0100	95.4034	88.1850	90.3200	-5.819%	5,518,358	+176.439%
2025-07-11	96.0000	99.5600	95.2200	95.9000	-1.154%	2,883,765	+160.355%
2025-07-10	103.2100	103.5000	92.8000	97.0200	-2.844%	6,415,396	+157.349%
2025-07-09	94.0000	100.2100	93.5349	99.8600	+8.191%	5,640,287	+150.030%
2025-07-08	90.0600	93.4500	90.0600	92.3000	+2.990%	3,590,919	+170.509%
2025-07-07	90.2300	91.2777	89.1500	89.6200	-1.300%	2,707,888	+178.599%
2025-07-03	89.8600	93.1681	89.0000	90.8000	+2.518%	2,438,873	+174.978%
2025-07-02	88.0500	92.6800	87.1400	88.5700	-0.102%	3,756,556	+181.901%
2025-07-01	89.2100	91.0600	85.8500	88.6600	-1.946%	4,345,049	+181.615%
2025-06-30	92.2500	93.9800	89.7000	90.4200	-0.659%	3,981,546	+176.134%
2025-06-27	97.6050	97.9400	89.9800	91.0200	-7.085%	10,062,384	+174.313%
2025-06-26	91.0600	99.7600	91.0000	97.9600	+9.294%	7,538,308	+154.880%
2025-06-25	88.7000	89.9300	84.7800	89.6300	+2.716%	5,739,704	+178.567%
2025-06-24	88.0000	88.9500	85.2500	87.2600	+1.524%	7,533,804	+186.133%
2025-06-23	92.4500	93.6700	85.7500	85.9500	-7.655%	7,162,004	+190.494%
2025-06-20	101.3000	101.8190	91.8000	93.0750	-6.485%	8,080,950	+168.257%
2025-06-18	93.0950	99.6600	92.5000	99.5300	+7.125%	4,531,342	+150.859%
2025-06-17	94.7500	96.9989	92.8000	92.9100	-2.508%	2,829,245	+168.733%
2025-06-16	91.4000	98.1000	91.4000	95.3000	+6.208%	3,180,637	+161.994%
2025-06-13	91.0000	94.2000	89.2900	89.7300	-4.887%	3,499,703	+178.257%
2025-06-12	93.7550	97.2400	92.5100	94.3400	-0.212%	2,853,734	+164.660%
2025-06-11	92.0250	96.0000	89.8100	94.5400	+3.368%	4,590,360	+164.100%
2025-06-10	93.0000	94.0000	88.5900	91.4600	-0.964%	2,461,486	+172.994%
2025-06-09	91.7000	93.5800	90.2700	92.3500	+1.763%	2,650,673	+170.363%
2025-06-06	92.6400	92.9600	89.8140	90.7500	+0.044%	2,852,265	+175.129%
2025-06-05	95.8400	96.8800	89.8800	90.7100	-4.736%	4,139,895	+175.251%
2025-06-04	96.0000	98.2400	95.0200	95.2200	+0.137%	3,552,847	+162.214%
2025-06-03	94.8600	97.0000	93.8000	95.0900	+2.335%	3,533,701	+162.572%
2025-06-02	89.9300	93.1800	89.6500	92.9200	+2.425%	2,897,226	+168.704%
2025-05-30	94.6000	94.7900	87.2900	90.7200	-6.097%	11,139,258	+175.220%
2025-05-29	100.0000	100.1899	96.2300	96.6100	+0.156%	3,743,240	+158.441%
2025-05-28	98.0300	99.2400	96.4100	96.4600	-1.107%	3,388,259	+158.843%
2025-05-27	97.2500	99.2900	96.3970	97.5400	+3.086%	3,560,758	+155.977%
2025-05-23	90.9900	95.2500	90.7000	94.6200	+0.339%	3,226,967	+163.877%
2025-05-22	92.5600	98.1766	91.6200	94.3000	+2.311%	4,741,546	+164.772%
2025-05-21	93.5800	96.1100	90.6313	92.1700	-2.424%	5,401,850	+170.891%
2025-05-20	90.0000	94.7000	89.0300	94.4600	+4.624%	4,388,338	+164.324%
2025-05-19	87.3200	90.9800	87.2700	90.2850	-0.304%	3,560,862	+176.546%
2025-05-16	92.1600	92.5900	89.0493	90.5600	-1.768%	3,859,305	+175.707%
2025-05-15	88.4000	93.3900	88.1500	92.1900	+1.688%	4,406,980	+170.832%
2025-05-14	90.3600	92.2400	86.8501	90.6600	+3.304%	6,111,981	+175.403%
2025-05-13	81.3200	88.2200	81.1400	87.7600	+9.317%	6,657,308	+184.503%
2025-05-12	80.0350	81.2699	76.5300	80.2800	+12.753%	6,341,961	+211.011%
2025-05-09	71.7000	73.4635	69.2600	71.2000	-0.614%	2,695,768	+250.674%
2025-05-08	72.9300	73.8100	69.8350	71.6400	+0.774%	4,702,997	+248.520%
2025-05-07	67.3550	71.3000	63.4000	71.0900	-0.378%	8,753,905	+251.217%
2025-05-06	69.5350	72.3500	68.6401	71.3600	-1.095%	4,119,746	+249.888%
2025-05-05	70.7500	73.4700	70.6452	72.1500	+1.235%	3,061,704	+246.057%
2025-05-02	71.5900	73.0600	70.9245	71.2700	+2.962%	3,199,692	+250.330%
2025-05-01	68.6000	70.5000	68.2450	69.2200	+5.987%	3,831,889	+260.705%
2025-04-30	62.5050	65.3600	62.3100	65.3100	-0.518%	1,747,267	+282.300%
2025-04-29	65.6800	66.5199	64.6000	65.6500	-0.651%	1,508,698	+280.320%
2025-04-28	66.4800	67.4400	64.3500	66.0800	-0.045%	1,869,530	+277.845%
2025-04-25	63.9700	67.1400	63.2000	66.1100	+2.417%	2,982,796	+277.674%
2025-04-24	62.0100	64.9800	61.1801	64.5500	+7.315%	3,024,519	+286.801%
2025-04-23	60.7400	62.9800	59.3200	60.1500	+8.751%	4,450,343	+315.096%
2025-04-22	55.5100	56.9300	54.5401	55.3100	+1.635%	2,487,706	+351.419%
2025-04-21	56.9000	57.6899	52.5650	54.4200	-7.700%	3,176,045	+358.802%
2025-04-17	58.3400	59.1300	56.5300	58.9600	+0.298%	1,942,125	+323.474%
2025-04-16	56.5600	59.3600	56.3000	58.7850	-2.155%	2,777,085	+324.734%
2025-04-15	59.4000	60.8300	58.7800	60.0800	+1.128%	2,316,231	+315.579%
2025-04-14	63.2900	64.6000	57.9712	59.4100	-1.197%	3,722,068	+320.266%
2025-04-11	58.7400	61.4200	58.2298	60.1300	+2.158%	4,529,931	+315.234%
2025-04-10	61.2300	61.2300	56.7001	58.8600	-8.503%	3,995,985	+324.193%
2025-04-09	54.0900	64.7800	52.0000	64.3300	+19.773%	7,028,732	+288.124%
2025-04-08	59.3200	61.0000	52.0600	53.7100	-2.629%	4,651,439	+364.867%
2025-04-07	48.5100	59.4500	48.3500	55.1600	+4.193%	5,090,080	+352.647%
2025-04-04	52.4600	53.7100	47.1250	52.9400	-4.921%	5,761,861	+371.628%
2025-04-03	58.0900	59.9785	55.3850	55.6800	-13.109%	6,459,876	+348.420%
2025-04-02	59.9500	65.2200	59.0000	64.0800	+3.338%	4,536,059	+289.638%
2025-04-01	59.3300	62.7700	58.4800	62.0100	+3.922%	3,464,650	+302.645%
2025-03-31	58.1900	59.7500	57.2000	59.6700	-1.826%	3,752,292	+318.435%
2025-03-28	61.8500	63.5600	59.6200	60.7800	-3.201%	3,138,396	+310.793%
2025-03-27	65.4900	65.4900	62.1800	62.7900	-6.214%	3,117,989	+297.643%
2025-03-26	71.8800	72.2350	66.1550	66.9500	-7.259%	2,969,592	+272.935%
2025-03-25	74.0800	74.6600	72.0300	72.1900	-2.155%	1,642,119	+245.865%
2025-03-24	73.6000	74.7990	72.0000	73.7800	+3.769%	2,362,102	+238.411%
2025-03-21	67.8500	71.1900	65.5000	71.1000	+3.088%	3,551,271	+251.167%
2025-03-20	67.5700	70.1400	67.0100	68.9700	+0.116%	2,313,375	+262.012%
2025-03-19	69.0000	70.5950	67.5100	68.8900	0.000%	3,123,032	+262.433%
2025-03-18	70.7000	71.2100	67.5000	68.8900	-4.386%	2,796,031	+262.433%
2025-03-17	71.2300	73.6000	69.5100	72.0500	-0.180%	3,634,042	+246.537%
2025-03-14	67.8800	72.4300	67.5001	72.1800	+10.502%	3,685,397	+245.913%
2025-03-13	68.1100	68.3900	64.1500	65.3200	-5.086%	2,367,061	+282.241%
2025-03-12	69.9050	71.4500	67.6800	68.8200	+4.194%	4,746,741	+262.802%
2025-03-11	61.1900	68.0700	60.2900	66.0500	+7.050%	5,627,515	+278.017%
2025-03-10	64.0000	64.6799	60.4500	61.7000	-7.800%	5,016,554	+304.668%
2025-03-07	63.7300	67.9800	62.0130	66.9200	+5.402%	5,819,243	+273.102%
2025-03-06	64.3400	66.2499	61.4000	63.4900	-7.408%	5,630,099	+293.259%
2025-03-05	69.8100	69.9785	66.0600	68.5700	-1.522%	5,363,271	+264.124%
2025-03-04	64.8800	72.1200	63.1400	69.6300	+2.881%	6,962,600	+258.581%
2025-03-03	74.9800	75.1700	67.3700	67.6800	-8.971%	7,858,740	+268.913%
2025-02-28	72.7950	76.1000	70.5500	74.3500	-1.848%	10,620,134	+235.817%
2025-02-27	85.0200	85.1000	75.6200	75.7500	-8.735%	3,979,787	+229.611%
2025-02-26	79.7900	83.6500	79.4900	83.0000	+6.766%	4,058,532	+200.819%
2025-02-25	82.0600	82.2700	74.8000	77.7400	-8.141%	7,388,442	+221.173%
2025-02-24	85.0000	87.2000	80.3600	84.6300	-1.272%	6,138,322	+195.025%
2025-02-21	88.9000	90.8100	85.1900	85.7200	-3.065%	3,882,888	+191.274%
2025-02-20	90.5400	90.5400	85.1200	88.4300	-1.635%	3,855,144	+182.348%
2025-02-19	91.0350	92.4900	87.2500	89.9000	-3.613%	4,720,722	+177.731%
2025-02-18	88.6000	94.5800	87.7000	93.2700	+6.170%	6,083,309	+167.696%
2025-02-14	88.2850	88.2850	83.6900	87.8500	-0.386%	6,174,992	+184.212%
2025-02-13	87.5250	92.0000	87.2900	88.1900	+0.789%	6,125,549	+183.116%
2025-02-12	91.4900	91.7800	86.5500	87.5000	-4.933%	7,539,781	+185.349%
2025-02-11	97.1116	105.8800	91.7500	92.0400	-10.892%	14,102,697	+171.273%
2025-02-10	103.0100	104.2500	100.0200	103.2900	+1.975%	10,656,649	+141.727%
2025-02-07	106.8300	109.0000	99.6800	101.2900	-3.081%	4,940,063	+146.500%
2025-02-06	109.8300	111.1200	100.9500	104.5100	-1.933%	4,944,258	+138.905%

.dark-mode .kqYl2f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqYl2f{ color: #333333; background-color: white; border: 2px solid #333333; }ALABAstera Labs, Inc. Common Stockstock NASDAQ

ALAB
Astera Labs, Inc. Common Stock
stock NASDAQ