5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
+25.06%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
-7.33%
1 YEAR PERFORMANCE
-24.08%
AstroNova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $11.26 | $10.92 (-3.02%) | $11.32 | $10.92 | 9.47 K | |
| 08/01/2025 | $11.06 | $11.33 (2.44%) | $11.33 | $10.20 | 7.80 K | $85.65 M |
| 07/31/2025 | $11.40 | $11.30 (-0.88%) | $11.40 | $11.24 | 1.43 K | $85.43 M |
| 07/30/2025 | $11.34 | $11.35 (0.09%) | $11.41 | $11.30 | 2.90 K | $85.81 M |
| 07/29/2025 | $11.32 | $11.30 (-0.18%) | $11.37 | $11.30 | 4.90 K | $85.43 M |
| 07/28/2025 | $11.30 | $11.37 (0.62%) | $11.42 | $11.30 | 2.00 K | $85.96 M |
| 07/25/2025 | $11.42 | $11.36 (-0.53%) | $11.42 | $11.26 | 2.00 K | $85.88 M |
| 07/24/2025 | $11.19 | $11.30 (0.98%) | $11.43 | $11.19 | 10.10 K | $85.43 M |
| 07/23/2025 | $11.41 | $11.10 (-2.72%) | $11.63 | $10.93 | 4.00 K | $83.92 M |
| 07/22/2025 | $11.33 | $11.14 (-1.68%) | $11.66 | $10.91 | 14.40 K | $84.22 M |
| 07/21/2025 | $11.48 | $11.30 (-1.57%) | $11.64 | $11.30 | 3.40 K | $85.43 M |
| 07/18/2025 | $11.65 | $11.22 (-3.69%) | $11.65 | $11.22 | 2.90 K | $84.82 M |
| 07/17/2025 | $11.20 | $11.28 (0.71%) | $11.61 | $11.20 | 4.66 K | $85.28 M |
| 07/16/2025 | $11.06 | $11.21 (1.36%) | $11.44 | $11.04 | 5.92 K | $84.75 M |
| 07/15/2025 | $11.44 | $10.93 (-4.46%) | $11.75 | $10.93 | 6.34 K | $82.63 M |
| 07/14/2025 | $11.54 | $11.41 (-1.13%) | $11.61 | $11.36 | 4.75 K | $86.26 M |
| 07/11/2025 | $11.32 | $11.55 (2.03%) | $11.89 | $11.32 | 4.31 K | $87.32 M |
| 07/10/2025 | $11.67 | $11.46 (-1.8%) | $11.68 | $11.16 | 18.54 K | $86.64 M |
| 07/09/2025 | $11.84 | $11.74 (-0.84%) | $12.40 | $11.53 | 16.97 K | $88.75 M |
| 07/08/2025 | $11.63 | $11.71 (0.69%) | $12.01 | $10.29 | 40.50 K | $88.53 M |
| 07/07/2025 | $11.95 | $11.61 (-2.85%) | $11.95 | $11.40 | 5.60 K | $87.77 M |
| 07/03/2025 | $12.03 | $12.07 (0.33%) | $12.40 | $11.35 | 13.72 K | $91.25 M |
| 07/02/2025 | $11.96 | $12.47 (4.26%) | $12.68 | $11.43 | 22.30 K | $94.27 M |
| 07/01/2025 | $11.53 | $11.82 (2.52%) | $11.88 | $10.81 | 30.50 K | $89.36 M |
| 06/30/2025 | $9.21 | $11.59 (25.84%) | $11.96 | $9.21 | 114.71 K | $87.62 M |
| 06/27/2025 | $9.25 | $9.30 (0.54%) | $9.30 | $9.11 | 22.54 K | $70.31 M |
| 06/26/2025 | $9.22 | $9.28 (0.65%) | $9.28 | $9.11 | 3.20 K | $70.16 M |
| 06/25/2025 | $9.18 | $9.21 (0.33%) | $9.24 | $9.10 | 4.41 K | $69.63 M |
| 06/24/2025 | $9.15 | $9.11 (-0.44%) | $9.16 | $9.10 | 15.40 K | $68.87 M |
| 06/23/2025 | $8.94 | $9.06 (1.34%) | $9.13 | $8.94 | 11.11 K | $68.49 M |
| 06/20/2025 | $9.31 | $9.01 (-3.22%) | $9.31 | $9.01 | 7.54 K | $68.12 M |
| 06/18/2025 | $9.19 | $9.21 (0.22%) | $9.39 | $9.18 | 20.80 K | $69.63 M |
| 06/17/2025 | $9.01 | $9.19 (2%) | $9.19 | $8.98 | 49.60 K | $69.48 M |
| 06/16/2025 | $8.96 | $9.02 (0.67%) | $9.07 | $8.91 | 33.62 K | $68.19 M |
| 06/13/2025 | $9.23 | $8.96 (-2.93%) | $9.23 | $8.95 | 12.70 K | $67.74 M |
| 06/12/2025 | $9.45 | $9.29 (-1.69%) | $9.50 | $9.15 | 20.64 K | $70.23 M |
| 06/11/2025 | $9.13 | $9.30 (1.86%) | $9.52 | $9.00 | 20.63 K | $70.31 M |
| 06/10/2025 | $9.11 | $9.01 (-1.1%) | $9.21 | $9.01 | 10.61 K | $68.12 M |
| 06/09/2025 | $9.17 | $9.07 (-1.09%) | $9.29 | $9.02 | 22.98 K | $68.57 M |
| 06/06/2025 | $9.51 | $9.27 (-2.52%) | $9.77 | $9.19 | 13.15 K | $69.84 M |
| 06/05/2025 | $9.51 | $9.38 (-1.37%) | $9.97 | $9.38 | 44.20 K | $70.67 M |
| 06/04/2025 | $9.22 | $9.11 (-1.19%) | $9.92 | $9.06 | 24.14 K | $68.63 M |
| 06/03/2025 | $9.20 | $9.06 (-1.52%) | $9.31 | $9.06 | 7.01 K | $68.26 M |
| 06/02/2025 | $10.00 | $9.37 (-6.3%) | $10.00 | $9.21 | 18.00 K | $70.59 M |
| 05/30/2025 | $9.33 | $9.26 (-0.75%) | $9.53 | $9.21 | 19.70 K | $69.76 M |
| 05/29/2025 | $9.07 | $9.33 (2.87%) | $9.38 | $9.07 | 5.13 K | $70.29 M |
| 05/28/2025 | $9.09 | $9.11 (0.22%) | $9.29 | $9.09 | 1.23 K | $68.63 M |
| 05/27/2025 | $9.15 | $9.02 (-1.42%) | $9.24 | $9.02 | 6.55 K | $67.96 M |
| 05/23/2025 | $9.01 | $9.01 (0%) | $9.20 | $8.93 | 5.60 K | $67.88 M |
| 05/22/2025 | $9.09 | $9.11 (0.22%) | $9.52 | $9.06 | 37.00 K | $68.63 M |
| 05/21/2025 | $9.07 | $9.12 (0.55%) | $9.41 | $8.76 | 6.24 K | $68.71 M |
| 05/20/2025 | $9.02 | $9.12 (1.11%) | $9.28 | $9.02 | 3.60 K | $68.71 M |
| 05/19/2025 | $8.90 | $9.01 (1.24%) | $9.06 | $8.89 | 11.33 K | $67.88 M |
| 05/16/2025 | $8.79 | $9.00 (2.39%) | $9.19 | $8.79 | 18.33 K | $67.81 M |
| 05/15/2025 | $8.86 | $8.71 (-1.69%) | $9.05 | $8.59 | 10.70 K | $65.62 M |
| 05/14/2025 | $9.07 | $8.82 (-2.76%) | $9.36 | $8.80 | 15.72 K | $66.45 M |
| 05/13/2025 | $9.21 | $9.10 (-1.19%) | $9.43 | $8.94 | 20.50 K | $68.56 M |
| 05/12/2025 | $9.16 | $9.02 (-1.53%) | $9.41 | $9.02 | 18.90 K | $67.96 M |
| 05/09/2025 | $9.17 | $8.78 (-4.25%) | $9.18 | $8.78 | 23.10 K | $66.15 M |
| 05/08/2025 | $9.05 | $9.18 (1.44%) | $9.30 | $9.05 | 2.20 K | $69.16 M |
| 05/07/2025 | $8.77 | $9.07 (3.42%) | $9.40 | $8.71 | 56.90 K | $68.33 M |
| 05/06/2025 | $8.74 | $8.66 (-0.92%) | $8.79 | $8.65 | 6.90 K | $65.24 M |
| 05/05/2025 | $8.86 | $8.80 (-0.68%) | $8.93 | $8.61 | 22.13 K | $66.30 M |
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.
