ALAB
Astera Labs, Inc. NMS · ALAB
$303.62
-16.12
(-5.04%)
Pullback · -1.75σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ALAB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $304.17 | $314.75 | $289.60 | $303.62 | 7.2M |
| 2026-07-16 | $337.02 | $338.95 | $313.63 | $319.74 | 4.7M |
| 2026-07-15 | $371.57 | $371.57 | $336.01 | $350.62 | 3.4M |
| 2026-07-14 | $392.03 | $392.20 | $360.70 | $361.78 | 3.3M |
| 2026-07-13 | $403.51 | $403.51 | $350.10 | $362.05 | 6.3M |
| 2026-07-10 | $409.38 | $421.42 | $401.62 | $412.97 | 2.2M |
| 2026-07-09 | $417.86 | $436.47 | $412.27 | $417.45 | 3.8M |
| 2026-07-08 | $380.69 | $400.66 | $374.52 | $393.16 | 3.5M |
| 2026-07-07 | $403.15 | $417.46 | $366.66 | $382.89 | 7.2M |
| 2026-07-06 | $417.32 | $453.80 | $411.00 | $432.74 | 4.1M |
| 2026-07-02 | $433.04 | $465.93 | $390.01 | $406.42 | 7.2M |
| 2026-07-01 | $468.00 | $468.07 | $428.83 | $430.86 | 5.8M |
| 2026-06-30 | $458.13 | $499.48 | $457.19 | $483.02 | 6.1M |
| 2026-06-29 | $403.08 | $456.76 | $381.48 | $455.96 | 6.3M |
| 2026-06-26 | $382.45 | $396.27 | $372.50 | $391.74 | 6.6M |
| 2026-06-25 | $422.60 | $429.91 | $386.65 | $398.00 | 5.0M |
| 2026-06-24 | $401.72 | $421.70 | $385.12 | $399.92 | 4.1M |
| 2026-06-23 | $399.43 | $419.62 | $392.89 | $397.02 | 6.5M |
| 2026-06-22 | $425.61 | $440.99 | $412.27 | $439.66 | 5.6M |
| 2026-06-18 | $384.73 | $421.20 | $384.73 | $417.07 | 22.6M |
| 2026-06-17 | $377.82 | $393.79 | $370.01 | $374.68 | 5.1M |
| 2026-06-16 | $383.64 | $397.66 | $360.89 | $361.71 | 5.9M |
| 2026-06-15 | $382.50 | $398.13 | $364.41 | $389.20 | 5.3M |
| 2026-06-12 | $379.74 | $390.99 | $360.06 | $367.15 | 5.4M |
| 2026-06-11 | $339.88 | $367.88 | $339.25 | $367.47 | 5.7M |
| 2026-06-10 | $334.01 | $360.78 | $329.40 | $330.86 | 5.9M |
| 2026-06-09 | $354.51 | $372.14 | $303.00 | $341.70 | 7.4M |
| 2026-06-08 | $330.50 | $353.79 | $328.01 | $346.33 | 5.0M |
| 2026-06-05 | $342.75 | $349.00 | $314.84 | $317.06 | 7.3M |
| 2026-06-04 | $348.05 | $365.23 | $338.02 | $358.05 | 3.8M |
| 2026-06-03 | $363.55 | $372.37 | $337.00 | $363.54 | 5.3M |
| 2026-06-02 | $324.62 | $356.39 | $322.47 | $355.76 | 5.6M |
| 2026-06-01 | $328.12 | $333.43 | $316.00 | $320.09 | 5.6M |
| 2026-05-29 | $348.00 | $350.87 | $329.61 | $342.85 | 6.0M |
| 2026-05-28 | $334.08 | $354.53 | $326.66 | $349.17 | 5.6M |
| 2026-05-27 | $323.50 | $326.97 | $305.73 | $325.33 | 5.1M |
| 2026-05-26 | $315.00 | $321.99 | $290.50 | $318.72 | 8.1M |
| 2026-05-22 | $300.00 | $315.81 | $299.94 | $306.88 | 6.5M |
| 2026-05-21 | $285.10 | $298.36 | $281.91 | $297.84 | 7.0M |
| 2026-05-20 | $251.41 | $287.70 | $250.44 | $287.48 | 10.3M |
| 2026-05-19 | $212.96 | $255.96 | $210.55 | $244.26 | 9.4M |
| 2026-05-18 | $236.19 | $236.70 | $210.02 | $215.58 | 6.2M |
| 2026-05-15 | $216.50 | $239.76 | $210.42 | $232.68 | 5.9M |
| 2026-05-14 | $224.83 | $230.33 | $215.80 | $228.64 | 4.6M |
| 2026-05-13 | $206.98 | $224.76 | $204.55 | $224.09 | 6.4M |
| 2026-05-12 | $202.35 | $214.41 | $192.60 | $204.42 | 5.1M |
| 2026-05-11 | $196.36 | $208.36 | $195.88 | $207.35 | 5.6M |
| 2026-05-08 | $202.00 | $203.50 | $189.69 | $199.79 | 4.6M |
| 2026-05-07 | $212.56 | $213.49 | $192.33 | $195.65 | 6.6M |
| 2026-05-06 | $229.75 | $231.73 | $202.18 | $213.91 | 8.6M |
| 2026-05-05 | $207.43 | $220.79 | $207.32 | $215.69 | 8.1M |
| 2026-05-04 | $204.04 | $209.38 | $199.81 | $201.25 | 4.2M |
| 2026-05-01 | $195.98 | $205.10 | $192.59 | $202.68 | 4.3M |
| 2026-04-30 | $199.68 | $200.46 | $184.21 | $194.74 | 5.2M |
| 2026-04-29 | $187.45 | $196.97 | $181.88 | $196.85 | 5.0M |
| 2026-04-28 | $181.20 | $190.10 | $179.54 | $183.31 | 5.0M |
| 2026-04-27 | $209.66 | $210.92 | $193.21 | $196.64 | 5.4M |
| 2026-04-24 | $203.24 | $214.24 | $202.62 | $212.84 | 6.7M |
| 2026-04-23 | $190.10 | $204.49 | $190.10 | $197.54 | 5.4M |
| 2026-04-22 | $199.07 | $200.21 | $187.24 | $194.06 | 6.1M |
| 2026-04-21 | $188.75 | $196.77 | $183.50 | $191.97 | 10.9M |
| 2026-04-20 | $174.40 | $176.97 | $168.20 | $175.80 | 4.2M |
| 2026-04-17 | $173.78 | $175.05 | $167.24 | $174.05 | 5.2M |
| 2026-04-16 | $173.00 | $173.58 | $161.05 | $170.81 | 4.5M |
| 2026-04-15 | $170.89 | $175.60 | $165.94 | $172.09 | 5.1M |
| 2026-04-14 | $165.48 | $171.92 | $158.50 | $170.60 | 7.7M |
| 2026-04-13 | $152.01 | $167.39 | $150.30 | $166.79 | 10.0M |
| 2026-04-10 | $134.73 | $151.38 | $134.52 | $149.05 | 10.9M |
| 2026-04-09 | $125.89 | $129.68 | $123.50 | $129.46 | 3.8M |
| 2026-04-08 | $128.00 | $130.00 | $121.92 | $125.46 | 4.1M |
| 2026-04-07 | $117.28 | $119.69 | $114.84 | $118.99 | 4.5M |
| 2026-04-06 | $116.85 | $122.47 | $116.72 | $117.99 | 2.7M |
| 2026-04-02 | $101.68 | $117.31 | $101.53 | $117.14 | 4.5M |
| 2026-04-01 | $111.21 | $112.00 | $105.86 | $106.33 | 4.8M |
| 2026-03-31 | $100.69 | $110.44 | $100.10 | $109.60 | 5.1M |
| 2026-03-30 | $112.71 | $113.11 | $97.89 | $100.27 | 5.2M |
| 2026-03-27 | $111.00 | $114.63 | $110.84 | $112.47 | 2.9M |
| 2026-03-26 | $117.17 | $119.84 | $113.57 | $113.61 | 3.1M |
| 2026-03-25 | $124.66 | $126.53 | $119.33 | $120.33 | 2.7M |
| 2026-03-24 | $122.54 | $124.14 | $118.60 | $121.76 | 2.7M |
| 2026-03-23 | $117.50 | $125.10 | $117.37 | $123.87 | 4.1M |
| 2026-03-20 | $124.39 | $124.62 | $114.75 | $116.04 | 8.7M |
| 2026-03-19 | $123.22 | $127.43 | $119.64 | $126.16 | 4.2M |
| 2026-03-18 | $127.06 | $129.43 | $123.01 | $126.34 | 3.8M |
| 2026-03-17 | $130.00 | $135.18 | $124.86 | $127.57 | 5.9M |
| 2026-03-16 | $123.00 | $130.14 | $122.48 | $127.48 | 4.6M |
| 2026-03-13 | $121.28 | $123.15 | $117.26 | $120.31 | 3.4M |
| 2026-03-12 | $123.11 | $124.30 | $118.05 | $119.90 | 3.6M |
| 2026-03-11 | $116.00 | $128.15 | $116.00 | $124.71 | 5.4M |
| 2026-03-10 | $122.02 | $123.00 | $115.83 | $116.48 | 4.3M |
| 2026-03-09 | $115.73 | $122.34 | $111.76 | $122.31 | 5.9M |
| 2026-03-06 | $116.86 | $124.45 | $115.67 | $119.20 | 4.4M |
| 2026-03-05 | $119.54 | $124.19 | $117.38 | $120.00 | 6.4M |
| 2026-03-04 | $111.93 | $116.71 | $109.20 | $113.77 | 5.4M |
| 2026-03-03 | $115.02 | $115.24 | $107.08 | $109.80 | 5.9M |
| 2026-03-02 | $112.97 | $121.33 | $112.13 | $120.55 | 4.7M |
| 2026-02-27 | $122.66 | $124.00 | $117.50 | $118.83 | 5.2M |
| 2026-02-26 | $126.80 | $127.29 | $120.96 | $124.67 | 3.8M |
| 2026-02-25 | $128.25 | $129.00 | $121.74 | $128.15 | 5.3M |
| 2026-02-24 | $129.69 | $131.48 | $126.50 | $128.40 | 2.9M |
| 2026-02-23 | $127.23 | $128.56 | $123.45 | $128.24 | 3.0M |
| 2026-02-20 | $130.31 | $135.20 | $128.26 | $129.68 | 3.6M |
| 2026-02-19 | $128.70 | $133.20 | $127.40 | $132.62 | 2.9M |
| 2026-02-18 | $124.56 | $131.67 | $122.81 | $129.58 | 4.4M |
| 2026-02-17 | $126.34 | $126.64 | $117.41 | $123.69 | 7.1M |
| 2026-02-13 | $128.00 | $133.29 | $122.57 | $129.32 | 7.7M |
| 2026-02-12 | $146.08 | $148.80 | $126.05 | $126.58 | 11.4M |
| 2026-02-11 | $160.76 | $162.00 | $141.66 | $143.71 | 16.4M |
| 2026-02-10 | $191.60 | $192.86 | $181.01 | $182.86 | 8.4M |
| 2026-02-09 | $169.58 | $188.43 | $169.00 | $187.67 | 7.4M |
| 2026-02-06 | $152.43 | $170.01 | $151.42 | $169.85 | 7.3M |
| 2026-02-05 | $140.01 | $145.65 | $137.50 | $142.82 | 4.5M |
| 2026-02-04 | $158.50 | $159.50 | $141.44 | $144.67 | 5.7M |
| 2026-02-03 | $155.78 | $163.00 | $150.50 | $158.52 | 5.3M |
| 2026-02-02 | $148.00 | $153.64 | $146.76 | $152.44 | 3.1M |
| 2026-01-30 | $158.81 | $161.17 | $149.13 | $150.62 | 4.3M |
| 2026-01-29 | $166.60 | $167.29 | $154.05 | $160.46 | 4.4M |
| 2026-01-28 | $172.48 | $176.68 | $165.37 | $167.90 | 3.8M |
| 2026-01-27 | $164.36 | $171.69 | $160.98 | $170.93 | 3.4M |
| 2026-01-26 | $168.13 | $173.52 | $162.74 | $163.25 | 4.0M |
| 2026-01-23 | $177.21 | $178.00 | $163.53 | $169.66 | 6.1M |
| 2026-01-22 | $180.60 | $182.01 | $170.54 | $176.35 | 4.0M |
| 2026-01-21 | $184.88 | $184.88 | $165.30 | $176.01 | 6.7M |
| 2026-01-20 | $173.37 | $189.80 | $173.02 | $183.75 | 5.3M |