Astera Labs, Inc. (ALAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 71.14 | 74.19 | 68.89 | 70.08 | 70.08 | 1,825,900 |
| 09 May 2024 | 72.02 | 72.15 | 68.01 | 70.06 | 70.06 | 3,297,400 |
| 08 May 2024 | 71.06 | 74.20 | 66.10 | 69.26 | 69.26 | 5,411,700 |
| 07 May 2024 | 75.86 | 78.94 | 75.01 | 76.19 | 76.19 | 2,392,100 |
| 06 May 2024 | 77.30 | 81.04 | 76.71 | 78.11 | 78.11 | 1,935,800 |
| 03 May 2024 | 81.07 | 81.25 | 76.51 | 76.96 | 76.96 | 2,142,000 |
| 02 May 2024 | 76.91 | 79.58 | 71.68 | 79.06 | 79.06 | 2,647,400 |
| 01 May 2024 | 80.52 | 80.62 | 74.43 | 74.83 | 74.83 | 3,959,100 |
| 30 Apr 2024 | 83.97 | 87.20 | 81.68 | 84.76 | 84.76 | 1,983,900 |
| 29 Apr 2024 | 81.28 | 88.59 | 80.24 | 85.70 | 85.70 | 3,601,200 |
| 26 Apr 2024 | 70.97 | 85.27 | 70.20 | 85.00 | 85.00 | 3,013,700 |
| 25 Apr 2024 | 68.42 | 73.19 | 67.29 | 71.59 | 71.59 | 1,281,200 |
| 24 Apr 2024 | 73.20 | 75.50 | 69.13 | 70.99 | 70.99 | 1,470,700 |
| 23 Apr 2024 | 67.55 | 73.52 | 66.81 | 71.72 | 71.72 | 1,514,800 |
| 22 Apr 2024 | 65.00 | 68.73 | 64.56 | 65.79 | 65.79 | 1,330,300 |
| 19 Apr 2024 | 69.08 | 69.70 | 60.21 | 64.49 | 64.49 | 3,996,900 |
| 18 Apr 2024 | 72.99 | 72.99 | 68.55 | 70.92 | 70.92 | 1,393,300 |
| 17 Apr 2024 | 75.00 | 75.54 | 71.16 | 73.21 | 73.21 | 1,399,600 |
| 16 Apr 2024 | 71.90 | 75.75 | 69.20 | 74.52 | 74.52 | 1,493,800 |
| 15 Apr 2024 | 74.83 | 79.47 | 70.89 | 71.30 | 71.30 | 2,510,800 |
| 12 Apr 2024 | 74.65 | 75.36 | 70.53 | 72.73 | 72.73 | 1,195,100 |
| 11 Apr 2024 | 71.46 | 77.50 | 70.76 | 75.59 | 75.59 | 2,467,500 |
| 10 Apr 2024 | 66.32 | 71.67 | 65.89 | 71.31 | 71.31 | 1,520,900 |
| 09 Apr 2024 | 69.92 | 70.99 | 66.00 | 68.37 | 68.37 | 1,146,900 |
| 08 Apr 2024 | 73.00 | 74.50 | 69.16 | 69.92 | 69.92 | 1,250,100 |
| 05 Apr 2024 | 69.04 | 75.00 | 67.63 | 71.34 | 71.34 | 1,473,500 |
| 04 Apr 2024 | 69.71 | 73.20 | 67.75 | 69.77 | 69.77 | 1,695,500 |
| 03 Apr 2024 | 72.06 | 74.72 | 69.01 | 69.28 | 69.28 | 1,700,600 |
| 02 Apr 2024 | 69.70 | 74.63 | 68.00 | 72.21 | 72.21 | 2,024,100 |
| 01 Apr 2024 | 72.62 | 73.40 | 66.76 | 71.12 | 71.12 | 4,316,900 |
| 28 Mar 2024 | 79.57 | 81.58 | 73.35 | 74.19 | 74.19 | 2,379,700 |
| 27 Mar 2024 | 81.21 | 82.00 | 75.00 | 79.92 | 79.92 | 3,574,700 |
| 26 Mar 2024 | 88.90 | 95.21 | 77.50 | 83.38 | 83.38 | 10,591,500 |
| 25 Mar 2024 | 73.39 | 86.95 | 70.00 | 85.00 | 85.00 | 7,353,900 |
| 22 Mar 2024 | 65.50 | 72.00 | 65.21 | 70.00 | 70.00 | 4,376,000 |
| 21 Mar 2024 | 66.00 | 80.00 | 63.45 | 64.15 | 64.15 | 11,454,300 |
| 20 Mar 2024 | 52.56 | 63.50 | 50.61 | 62.03 | 62.03 | 16,843,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.