Astera Labs, Inc. Common Stock (ALAB) Historical Stock Data
161.23 ↑8.72 (5.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALAB is down -0.65% a day on average. There have been 18 days where Astera Labs, Inc. Common Stock closed green and 12 days where ALAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 154.85 | 161.23 | ↑$6.38 (4.12%) | 154.14 | 163.12 | 4.41M |
| 2025-12-04 | 150.99 | 152.51 | ↑$1.52 (1.01%) | 147.00 | 154.00 | 3.81M |
| 2025-12-03 | 150.32 | 152.50 | ↑$2.18 (1.45%) | 144.67 | 153.60 | 7.76M |
| 2025-12-02 | 172.31 | 142.94 | ↓$29.37 (-17.04%) | 142.51 | 182.53 | 17.76M |
| 2025-12-01 | 155.62 | 165.19 | ↑$9.57 (6.15%) | 152.81 | 173.20 | 7.59M |
| 2025-11-28 | 157.09 | 157.57 | ↑$0.48 (0.31%) | 152.33 | 158.42 | 2.42M |
| 2025-11-26 | 145.61 | 154.22 | ↑$8.61 (5.91%) | 144.04 | 156.68 | 5.19M |
| 2025-11-25 | 143.52 | 144.78 | ↑$1.27 (0.88%) | 136.54 | 145.34 | 4.27M |
| 2025-11-24 | 145.73 | 147.75 | ↑$2.02 (1.39%) | 145.00 | 151.61 | 13.43M |
| 2025-11-21 | 138.60 | 141.80 | ↑$3.20 (2.31%) | 131.42 | 143.92 | 6.83M |
| 2025-11-20 | 154.48 | 139.29 | ↓$15.19 (-9.83%) | 137.55 | 160.77 | 10.31M |
| 2025-11-19 | 139.53 | 142.01 | ↑$2.48 (1.78%) | 137.80 | 144.71 | 4.22M |
| 2025-11-18 | 138.10 | 139.52 | ↑$1.42 (1.03%) | 136.81 | 144.05 | 4.07M |
| 2025-11-17 | 145.38 | 141.39 | ↓$3.99 (-2.74%) | 137.43 | 147.49 | 5.41M |
| 2025-11-14 | 139.23 | 144.34 | ↑$5.11 (3.67%) | 136.64 | 151.40 | 5.69M |
| 2025-11-13 | 154.99 | 144.47 | ↓$10.52 (-6.79%) | 137.91 | 155.07 | 7.82M |
| 2025-11-12 | 167.76 | 157.79 | ↓$9.97 (-5.94%) | 153.95 | 167.96 | 5.81M |
| 2025-11-11 | 170.06 | 167.55 | ↓$2.51 (-1.48%) | 166.54 | 174.37 | 3.25M |
| 2025-11-10 | 173.00 | 173.74 | ↑$0.74 (0.43%) | 167.55 | 176.80 | 4.84M |
| 2025-11-07 | 157.12 | 165.49 | ↑$8.37 (5.33%) | 151.61 | 165.50 | 6.39M |
| 2025-11-06 | 181.72 | 162.83 | ↓$18.89 (-10.40%) | 162.38 | 184.00 | 6.76M |
| 2025-11-05 | 184.08 | 181.94 | ↓$2.13 (-1.16%) | 172.72 | 191.40 | 9.33M |
| 2025-11-04 | 181.37 | 179.31 | ↓$2.06 (-1.14%) | 179.31 | 193.21 | 8.93M |
| 2025-11-03 | 191.39 | 191.56 | ↑$0.18 (0.09%) | 187.50 | 198.24 | 6.02M |
| 2025-10-31 | 181.50 | 186.68 | ↑$5.18 (2.85%) | 181.00 | 201.86 | 9.39M |
| 2025-10-30 | 168.01 | 169.55 | ↑$1.54 (0.92%) | 167.42 | 175.64 | 3.07M |
| 2025-10-29 | 171.00 | 173.62 | ↑$2.62 (1.53%) | 169.50 | 175.50 | 3.18M |
| 2025-10-28 | 172.00 | 168.25 | ↓$3.75 (-2.18%) | 166.73 | 174.93 | 2.93M |
| 2025-10-27 | 171.00 | 170.28 | ↓$0.72 (-0.42%) | 168.00 | 174.23 | 3.95M |
| 2025-10-24 | 167.60 | 164.97 | ↓$2.63 (-1.57%) | 164.34 | 170.20 | 4.53M |
Create an account or log in to view more rows.
$ALAB looks like a loading
$ALAB im in.
$ALAB i am trading for a better future!
$ALAB Up! Up! Up! Up! Up! Up! Up!
$ALAB I'll say it again slowwwllyyyy! Better stocks to short by far
$ALAB I’m selling y’all have fun bag holding
$ALAB lets see if it can hold the line
$ALAB Shorts are calling in all the favors
$ALAB i need more