-
5 DAY PERFORMANCE
+23.39% -
1 MONTH PERFORMANCE
+58.78% -
3 MONTH PERFORMANCE
+162.35% -
6 MONTH PERFORMANCE
+45.45%
Astera Labs, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $102.34 | $106.64 (4.2%) | $108.37 | $101.32 | 7.25 M | |
| 11/20/2024 | $94.79 | $97.42 (2.77%) | $98.79 | $92.17 | 5.75 M | $15.28 B |
| 11/19/2024 | $90.60 | $95.18 (5.06%) | $96.48 | $90.15 | 6.03 M | $14.93 B |
| 11/18/2024 | $89.41 | $90.38 (1.08%) | $91.22 | $86.67 | 6.34 M | $14.17 B |
| 11/15/2024 | $87.00 | $86.45 (-0.63%) | $89.15 | $85.01 | 3.97 M | $13.56 B |
| 11/14/2024 | $89.95 | $88.49 (-1.62%) | $92.37 | $88.19 | 2.98 M | $13.88 B |
| 11/13/2024 | $91.36 | $89.30 (-2.25%) | $94.05 | $89.24 | 3.16 M | $14.01 B |
| 11/12/2024 | $91.65 | $90.75 (-0.98%) | $93.60 | $87.89 | 4.37 M | $14.23 B |
| 11/11/2024 | $100.00 | $92.25 (-7.75%) | $100.09 | $89.13 | 8.50 M | $14.47 B |
| 11/08/2024 | $96.22 | $99.30 (3.2%) | $99.36 | $93.30 | 5.02 M | $15.57 B |
| 11/07/2024 | $99.00 | $94.49 (-4.56%) | $99.84 | $94.41 | 6.31 M | $14.82 B |
| 11/06/2024 | $90.00 | $98.17 (9.08%) | $98.68 | $86.50 | 15.38 M | $15.40 B |
| 11/05/2024 | $86.35 | $95.91 (11.07%) | $97.35 | $84.11 | 24.76 M | $15.04 B |
| 11/04/2024 | $72.23 | $69.65 (-3.57%) | $72.59 | $67.31 | 5.37 M | $10.92 B |
| 11/01/2024 | $71.86 | $72.65 (1.1%) | $74.02 | $70.74 | 2.33 M | $11.39 B |
| 10/31/2024 | $73.28 | $70.16 (-4.26%) | $73.28 | $69.33 | 2.89 M | $10.99 B |
| 10/30/2024 | $72.42 | $73.50 (1.49%) | $75.16 | $72.32 | 1.93 M | $11.51 B |
| 10/29/2024 | $72.96 | $74.07 (1.52%) | $75.00 | $72.93 | 2.00 M | $11.60 B |
| 10/28/2024 | $72.94 | $72.87 (-0.1%) | $73.64 | $71.12 | 1.87 M | $11.42 B |
| 10/25/2024 | $71.45 | $72.67 (1.71%) | $75.05 | $71.35 | 5.39 M | $11.38 B |
| 10/24/2024 | $68.46 | $70.30 (2.69%) | $70.70 | $68.29 | 3.55 M | $11.01 B |
| 10/23/2024 | $68.10 | $67.80 (-0.44%) | $70.09 | $65.10 | 2.56 M | $10.62 B |
| 10/22/2024 | $67.12 | $68.29 (1.74%) | $68.75 | $65.50 | 2.93 M | $10.70 B |
| 10/21/2024 | $66.96 | $67.18 (0.33%) | $67.50 | $65.64 | 2.73 M | $10.52 B |
| 10/18/2024 | $66.75 | $66.87 (0.18%) | $68.74 | $66.17 | 2.45 M | $10.48 B |
| 10/17/2024 | $67.96 | $65.99 (-2.9%) | $69.48 | $65.63 | 5.35 M | $10.34 B |
| 10/16/2024 | $64.31 | $65.59 (1.99%) | $66.11 | $62.01 | 4.15 M | $10.28 B |
| 10/15/2024 | $64.46 | $62.47 (-3.09%) | $64.50 | $60.48 | 3.03 M | $9.79 B |
| 10/14/2024 | $66.77 | $64.96 (-2.71%) | $68.68 | $64.79 | 3.23 M | $10.18 B |
| 10/11/2024 | $65.34 | $66.69 (2.07%) | $70.74 | $65.31 | 7.64 M | $10.45 B |
| 10/10/2024 | $60.98 | $66.11 (8.41%) | $66.18 | $60.12 | 8.23 M | $10.36 B |
| 10/09/2024 | $61.16 | $61.22 (0.1%) | $63.15 | $59.45 | 12.53 M | $9.59 B |
| 10/08/2024 | $51.82 | $52.96 (2.2%) | $53.69 | $51.55 | 1.83 M | $8.30 B |
| 10/07/2024 | $52.47 | $52.55 (0.15%) | $53.22 | $51.14 | 2.44 M | $8.23 B |
| 10/04/2024 | $50.00 | $52.34 (4.68%) | $52.42 | $49.41 | 3.84 M | $8.20 B |
| 10/03/2024 | $50.20 | $48.76 (-2.87%) | $50.78 | $48.74 | 1.90 M | $7.64 B |
| 10/02/2024 | $50.08 | $50.54 (0.92%) | $51.71 | $49.08 | 1.50 M | $7.92 B |
| 10/01/2024 | $52.71 | $50.68 (-3.85%) | $53.00 | $50.42 | 1.78 M | $7.94 B |
| 09/30/2024 | $52.60 | $52.39 (-0.4%) | $53.92 | $51.87 | 2.36 M | $8.21 B |
| 09/27/2024 | $55.00 | $53.52 (-2.69%) | $55.50 | $52.23 | 3.89 M | $8.38 B |
| 09/26/2024 | $53.88 | $54.75 (1.61%) | $55.08 | $52.10 | 3.80 M | $8.58 B |
| 09/25/2024 | $50.90 | $52.10 (2.36%) | $52.55 | $50.79 | 2.48 M | $8.16 B |
| 09/24/2024 | $51.27 | $51.17 (-0.2%) | $51.57 | $50.05 | 1.69 M | $8.02 B |
| 09/23/2024 | $50.62 | $50.70 (0.16%) | $51.30 | $49.50 | 2.71 M | $7.94 B |
| 09/20/2024 | $47.05 | $50.51 (7.35%) | $50.69 | $47.00 | 8.26 M | $7.91 B |
| 09/19/2024 | $48.33 | $47.13 (-2.48%) | $48.42 | $46.80 | 3.50 M | $7.38 B |
| 09/18/2024 | $46.60 | $46.44 (-0.34%) | $48.31 | $46.06 | 6.09 M | $7.28 B |
| 09/17/2024 | $44.75 | $46.33 (3.53%) | $46.79 | $44.40 | 3.68 M | $7.26 B |
| 09/16/2024 | $43.39 | $43.86 (1.08%) | $44.33 | $42.80 | 2.88 M | $6.87 B |
| 09/13/2024 | $41.84 | $43.45 (3.85%) | $43.54 | $41.47 | 3.06 M | $6.81 B |
| 09/12/2024 | $41.79 | $41.36 (-1.03%) | $42.30 | $40.78 | 2.29 M | $6.48 B |
| 09/11/2024 | $38.56 | $41.97 (8.84%) | $42.10 | $38.14 | 2.90 M | $6.57 B |
| 09/10/2024 | $37.74 | $38.30 (1.48%) | $38.73 | $36.85 | 1.62 M | $6.00 B |
| 09/09/2024 | $40.20 | $38.03 (-5.4%) | $40.40 | $37.95 | 3.05 M | $5.96 B |
| 09/06/2024 | $41.93 | $40.00 (-4.6%) | $41.99 | $39.55 | 2.30 M | $6.27 B |
| 09/05/2024 | $40.50 | $41.69 (2.94%) | $42.72 | $40.26 | 2.88 M | $6.53 B |
| 09/04/2024 | $39.96 | $41.69 (4.33%) | $43.18 | $39.66 | 4.37 M | $6.53 B |
| 09/03/2024 | $42.10 | $39.11 (-7.1%) | $42.68 | $38.96 | 4.44 M | $6.13 B |
| 08/30/2024 | $47.85 | $43.06 (-10.01%) | $47.85 | $40.77 | 8.63 M | $6.75 B |
| 08/29/2024 | $43.88 | $48.22 (9.89%) | $50.04 | $43.58 | 6.84 M | $7.55 B |
| 08/28/2024 | $44.22 | $43.52 (-1.58%) | $45.46 | $41.69 | 3.41 M | $6.82 B |
| 08/27/2024 | $43.00 | $44.71 (3.98%) | $45.44 | $42.86 | 4.03 M | $7.00 B |
| 08/26/2024 | $41.94 | $43.00 (2.53%) | $43.90 | $41.58 | 3.40 M | $6.74 B |
| 08/23/2024 | $39.49 | $41.77 (5.77%) | $41.87 | $38.92 | 2.54 M | $6.54 B |
| 08/22/2024 | $41.38 | $39.78 (-3.87%) | $41.38 | $39.29 | 1.44 M | $6.23 B |
| 08/21/2024 | $39.01 | $40.66 (4.23%) | $40.72 | $38.01 | 2.22 M | $6.37 B |