• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Astera Labs, Inc. - Common Stock (NQ:ALAB)

    168.50 -1.78 (-1.04%)
    Streaming Delayed Price Updated: 3:42 PM EDT, Oct 28, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 27, 2025 171.00 174.23 168.00 170.28 3,949,041 +5.31(+3.22%)
    Oct 24, 2025 167.60 170.20 164.34 164.97 4,528,134 +1.33(+0.81%)
    Oct 23, 2025 154.89 166.33 154.89 163.64 5,207,097 +8.79(+5.68%)
    Oct 22, 2025 153.86 158.27 148.51 154.85 5,273,525 -2.66(-1.69%)
    Oct 21, 2025 154.50 161.19 150.33 157.51 4,554,135 +1.20(+0.77%)
    Oct 20, 2025 155.01 159.75 153.40 156.31 5,757,318 -3.49(-2.18%)
    Oct 17, 2025 159.63 160.26 154.50 159.80 5,850,383 -3.75(-2.29%)
    Oct 16, 2025 163.96 167.41 159.80 163.55 6,243,452 +2.09(+1.29%)
    Oct 15, 2025 170.57 170.58 158.35 161.47 7,559,015 -0.09(-0.05%)
    Oct 14, 2025 183.84 184.00 160.12 161.55 17,549,546 -37.98(-19.03%)
    Oct 13, 2025 214.46 216.27 196.00 199.53 7,643,703 -6.68(-3.24%)
    Oct 10, 2025 226.17 230.00 205.82 206.21 6,984,435 -19.22(-8.53%)
    Oct 09, 2025 222.00 229.75 219.15 225.43 4,633,621 +6.07(+2.77%)
    Oct 08, 2025 214.74 219.68 211.34 219.36 3,670,712 +7.26(+3.42%)
    Oct 07, 2025 221.11 224.12 205.92 212.10 4,775,282 -8.71(-3.94%)
    Oct 06, 2025 228.56 232.00 217.00 220.81 8,726,056 +20.07(+10.00%)
    Oct 03, 2025 212.50 214.29 198.28 200.74 5,188,098 -8.86(-4.23%)
    Oct 02, 2025 200.00 211.69 198.20 209.60 6,600,062 +15.10(+7.76%)
    Oct 01, 2025 191.79 195.88 186.12 194.50 4,907,946 -1.30(-0.66%)
    Sep 30, 2025 200.69 205.40 189.28 195.80 5,497,417 -3.00(-1.51%)
    Sep 29, 2025 208.21 209.54 198.29 198.80 4,090,025 +1.02(+0.52%)
    Sep 26, 2025 200.54 201.99 193.25 197.78 3,318,902 -2.86(-1.43%)
    Sep 25, 2025 192.55 205.17 191.66 200.64 6,224,951 -4.63(-2.26%)
    Sep 24, 2025 212.00 213.69 195.68 205.27 13,338,098 -24.84(-10.79%)
    Sep 23, 2025 236.49 236.49 219.25 230.11 6,140,373 -7.19(-3.03%)
    Sep 22, 2025 239.88 243.20 232.00 237.30 6,359,453 -7.90(-3.22%)
    Sep 19, 2025 245.31 249.61 231.18 245.20 22,438,792 -6.68(-2.65%)
    Sep 18, 2025 255.00 262.90 244.05 251.88 6,181,736 +2.50(+1.00%)
    Sep 17, 2025 244.23 252.60 236.36 249.38 5,918,720 +10.59(+4.43%)
    Sep 16, 2025 232.89 241.29 231.99 238.79 4,369,219 +7.50(+3.24%)
    Sep 15, 2025 229.00 235.88 226.20 231.29 3,251,961 +1.79(+0.78%)
    Sep 12, 2025 233.00 234.77 226.00 229.50 3,698,990 -3.40(-1.46%)
    Sep 11, 2025 233.74 237.82 228.51 232.90 4,051,462 +2.53(+1.10%)
    Sep 10, 2025 225.44 230.88 217.00 230.37 6,200,065 +15.88(+7.40%)
    Sep 09, 2025 213.30 217.92 208.28 214.49 4,662,932 -1.61(-0.75%)
    Sep 08, 2025 194.70 220.69 194.01 216.10 9,811,196 +24.90(+13.02%)
    Sep 05, 2025 194.50 197.37 184.00 191.20 6,502,967 +3.25(+1.73%)
    Sep 04, 2025 178.90 188.05 174.51 187.95 7,118,400 +11.34(+6.42%)
    Sep 03, 2025 174.76 179.99 172.50 176.61 3,224,417 +2.37(+1.36%)
    Sep 02, 2025 177.13 180.70 167.50 174.24 5,871,199 -7.96(-4.37%)
    Aug 29, 2025 189.15 189.31 178.56 182.20 3,750,372 -6.95(-3.67%)
    Aug 28, 2025 182.50 191.29 182.35 189.15 4,730,740 +9.95(+5.55%)
    Aug 27, 2025 183.15 184.49 176.03 179.20 2,538,241 +0.64(+0.36%)
    Aug 26, 2025 174.50 180.91 174.15 178.56 2,857,988 +4.41(+2.53%)
    Aug 25, 2025 177.97 179.10 172.01 174.15 3,578,840 -4.94(-2.76%)
    Aug 22, 2025 175.88 186.18 174.58 179.09 4,006,561 +1.56(+0.88%)
    Aug 21, 2025 173.90 180.47 171.85 177.53 4,803,789 +5.08(+2.95%)
    Aug 20, 2025 168.00 172.80 161.39 172.45 5,896,576 +1.39(+0.81%)
    Aug 19, 2025 183.99 185.34 170.00 171.06 5,344,648 -15.37(-8.24%)
    Aug 18, 2025 183.96 187.18 176.00 186.43 4,704,114 +0.58(+0.31%)
    Aug 15, 2025 185.00 187.28 181.00 185.85 4,143,421 -4.84(-2.54%)
    Aug 14, 2025 187.00 192.37 185.61 190.69 4,514,455 -2.95(-1.52%)
    Aug 13, 2025 193.66 199.47 186.02 193.64 4,834,653 +1.64(+0.85%)
    Aug 12, 2025 180.91 193.77 180.62 192.00 7,070,749 +12.57(+7.01%)
    Aug 11, 2025 179.11 185.75 175.60 179.43 4,768,247 +0.15(+0.08%)
    Aug 08, 2025 170.01 180.67 169.47 179.28 7,065,451 +8.39(+4.91%)
    Aug 07, 2025 175.00 175.50 165.13 170.89 8,764,161 -3.50(-2.01%)
    Aug 06, 2025 164.99 183.62 160.47 174.39 17,232,116 +38.85(+28.66%)
    Aug 05, 2025 138.86 142.23 134.21 135.54 6,883,229 -2.39(-1.73%)
    Aug 04, 2025 137.23 142.46 135.00 137.93 5,932,142 +6.83(+5.21%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.