5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-15.10%
3 MONTH PERFORMANCE
-19.00%
6 MONTH PERFORMANCE
+59.88%
YEAR-TO-DATE PERFORMANCE
+14.94%
1 YEAR PERFORMANCE
+32.07%
Astera Labs, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $150.99 | $152.50 (1%) | $152.89 | $147.00 | 1.96 M | $24.98 B |
| 12/03/2025 | $150.32 | $152.50 (1.45%) | $153.60 | $144.67 | 7.76 M | $25.53 B |
| 12/02/2025 | $172.31 | $142.94 (-17.04%) | $182.53 | $142.51 | 17.80 M | $23.93 B |
| 12/01/2025 | $155.62 | $165.19 (6.15%) | $173.20 | $152.81 | 7.60 M | $27.66 B |
| 11/28/2025 | $157.09 | $157.57 (0.31%) | $158.42 | $152.33 | 2.42 M | $26.38 B |
| 11/26/2025 | $145.61 | $154.22 (5.91%) | $156.68 | $144.04 | 5.19 M | $25.82 B |
| 11/25/2025 | $143.51 | $144.78 (0.88%) | $145.34 | $136.54 | 4.27 M | $24.24 B |
| 11/24/2025 | $145.73 | $147.75 (1.39%) | $151.61 | $145.00 | 13.44 M | $24.74 B |
| 11/21/2025 | $138.60 | $141.80 (2.31%) | $143.92 | $131.42 | 6.83 M | $23.74 B |
| 11/20/2025 | $154.48 | $139.29 (-9.83%) | $160.77 | $137.55 | 10.31 M | $23.32 B |
| 11/19/2025 | $139.53 | $142.01 (1.78%) | $144.71 | $137.80 | 4.22 M | $23.78 B |
| 11/18/2025 | $138.10 | $139.52 (1.03%) | $144.05 | $136.81 | 4.07 M | $23.36 B |
| 11/17/2025 | $145.38 | $141.39 (-2.74%) | $147.49 | $137.43 | 5.41 M | $23.67 B |
| 11/14/2025 | $139.23 | $144.34 (3.67%) | $151.40 | $136.64 | 5.70 M | $24.17 B |
| 11/13/2025 | $154.99 | $144.47 (-6.79%) | $155.07 | $137.91 | 7.82 M | $24.19 B |
| 11/12/2025 | $167.76 | $157.79 (-5.94%) | $167.96 | $153.95 | 5.81 M | $26.42 B |
| 11/11/2025 | $170.06 | $167.55 (-1.48%) | $174.37 | $166.54 | 3.25 M | $28.05 B |
| 11/10/2025 | $173.00 | $173.74 (0.43%) | $176.80 | $167.55 | 4.85 M | $29.09 B |
| 11/07/2025 | $157.12 | $165.49 (5.33%) | $165.50 | $151.61 | 6.40 M | $27.71 B |
| 11/06/2025 | $181.72 | $162.83 (-10.4%) | $184.00 | $162.38 | 6.77 M | $27.26 B |
| 11/05/2025 | $184.08 | $181.94 (-1.16%) | $191.40 | $172.72 | 9.34 M | $30.46 B |
| 11/04/2025 | $181.37 | $179.31 (-1.14%) | $193.21 | $179.31 | 8.96 M | $30.02 B |
| 11/03/2025 | $191.39 | $191.56 (0.09%) | $198.24 | $187.50 | 6.04 M | $32.07 B |
| 10/31/2025 | $181.50 | $186.68 (2.85%) | $201.86 | $181.00 | 9.39 M | $30.88 B |
| 10/30/2025 | $168.01 | $169.55 (0.92%) | $175.64 | $167.42 | 3.08 M | $28.05 B |
| 10/29/2025 | $171.00 | $173.62 (1.53%) | $175.50 | $169.50 | 3.18 M | $28.72 B |
| 10/28/2025 | $172.00 | $168.25 (-2.18%) | $174.93 | $166.73 | 2.93 M | $27.83 B |
| 10/27/2025 | $171.00 | $170.28 (-0.42%) | $174.23 | $168.00 | 3.95 M | $28.17 B |
| 10/24/2025 | $167.60 | $164.97 (-1.57%) | $170.20 | $164.34 | 4.53 M | $27.29 B |
| 10/23/2025 | $154.89 | $163.64 (5.65%) | $166.33 | $154.89 | 5.21 M | $27.07 B |
| 10/22/2025 | $153.86 | $154.85 (0.64%) | $158.27 | $148.51 | 5.27 M | $25.62 B |
| 10/21/2025 | $154.50 | $157.51 (1.95%) | $161.20 | $150.33 | 4.56 M | $26.06 B |
| 10/20/2025 | $155.01 | $156.31 (0.84%) | $159.75 | $153.40 | 5.76 M | $25.86 B |
| 10/17/2025 | $159.63 | $159.80 (0.11%) | $160.27 | $154.50 | 5.85 M | $26.44 B |
| 10/16/2025 | $163.96 | $163.55 (-0.25%) | $167.41 | $159.80 | 6.25 M | $27.06 B |
| 10/15/2025 | $170.57 | $161.47 (-5.34%) | $170.58 | $158.35 | 7.56 M | $26.71 B |
| 10/14/2025 | $183.84 | $161.55 (-12.12%) | $184.00 | $160.12 | 17.59 M | $26.72 B |
| 10/13/2025 | $214.47 | $199.53 (-6.97%) | $216.27 | $196.00 | 7.65 M | $33.01 B |
| 10/10/2025 | $226.17 | $206.21 (-8.83%) | $230.00 | $205.82 | 6.98 M | $34.11 B |
| 10/09/2025 | $222.00 | $225.43 (1.55%) | $229.75 | $219.15 | 4.64 M | $37.29 B |
| 10/08/2025 | $214.74 | $219.36 (2.15%) | $219.68 | $211.34 | 3.67 M | $36.29 B |
| 10/07/2025 | $221.11 | $212.10 (-4.07%) | $224.12 | $205.92 | 4.78 M | $35.09 B |
| 10/06/2025 | $228.56 | $220.81 (-3.39%) | $232.00 | $217.00 | 8.73 M | $36.53 B |
| 10/03/2025 | $212.50 | $200.74 (-5.53%) | $214.29 | $198.28 | 5.19 M | $33.21 B |
| 10/02/2025 | $200.00 | $209.60 (4.8%) | $211.69 | $198.20 | 6.60 M | $34.67 B |
| 10/01/2025 | $191.79 | $194.50 (1.41%) | $195.88 | $186.12 | 4.90 M | $32.18 B |
| 09/30/2025 | $200.69 | $195.80 (-2.44%) | $205.40 | $189.28 | 5.50 M | $32.39 B |
| 09/29/2025 | $208.22 | $198.80 (-4.52%) | $209.54 | $198.29 | 4.09 M | $32.89 B |
| 09/26/2025 | $200.54 | $197.78 (-1.38%) | $201.99 | $193.25 | 3.32 M | $32.72 B |
| 09/25/2025 | $192.55 | $200.64 (4.2%) | $205.17 | $191.66 | 6.23 M | $33.19 B |
| 09/24/2025 | $212.00 | $205.27 (-3.17%) | $213.69 | $195.68 | 13.35 M | $33.96 B |
| 09/23/2025 | $236.49 | $230.11 (-2.7%) | $236.49 | $219.25 | 6.14 M | $38.07 B |
| 09/22/2025 | $239.88 | $237.30 (-1.08%) | $243.20 | $232.00 | 6.36 M | $39.26 B |
| 09/19/2025 | $245.31 | $245.20 (-0.04%) | $249.61 | $231.18 | 22.44 M | $40.56 B |
| 09/18/2025 | $255.00 | $251.88 (-1.22%) | $262.90 | $244.05 | 6.18 M | $41.67 B |
| 09/17/2025 | $244.23 | $249.38 (2.11%) | $252.60 | $236.36 | 5.93 M | $41.25 B |
| 09/16/2025 | $232.89 | $238.79 (2.53%) | $241.29 | $231.99 | 4.37 M | $39.50 B |
| 09/15/2025 | $229.00 | $231.29 (1%) | $235.88 | $226.20 | 3.25 M | $38.26 B |
| 09/12/2025 | $233.00 | $229.50 (-1.5%) | $234.77 | $226.00 | 3.70 M | $37.97 B |
| 09/11/2025 | $233.74 | $232.90 (-0.36%) | $237.82 | $228.51 | 4.05 M | $38.53 B |
| 09/10/2025 | $225.44 | $230.37 (2.19%) | $230.88 | $217.00 | 6.20 M | $38.11 B |
| 09/09/2025 | $213.31 | $214.49 (0.55%) | $217.92 | $208.28 | 4.67 M | $35.48 B |
| 09/08/2025 | $194.70 | $216.10 (10.99%) | $220.69 | $194.01 | 9.80 M | $35.75 B |
| 09/05/2025 | $194.50 | $191.20 (-1.7%) | $197.37 | $184.00 | 6.50 M | $31.63 B |
| 09/04/2025 | $178.90 | $187.95 (5.06%) | $188.05 | $174.51 | 7.12 M | $31.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
