5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-8.71%
6 MONTH PERFORMANCE
-31.06%
YEAR-TO-DATE PERFORMANCE
-24.98%
1 YEAR PERFORMANCE
-39.69%
AstroNova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/02/2025 | $8.84 | $8.90 (0.68%) | $8.90 | $8.56 | 5.20 K | $67.05 M |
| 05/01/2025 | $8.35 | $8.67 (3.83%) | $8.91 | $8.35 | 22.23 K | $65.32 M |
| 04/30/2025 | $8.63 | $8.31 (-3.71%) | $8.63 | $8.30 | 3.85 K | $62.61 M |
| 04/29/2025 | $8.20 | $8.22 (0.24%) | $8.60 | $8.00 | 61.20 K | $61.93 M |
| 04/28/2025 | $8.26 | $8.05 (-2.54%) | $8.45 | $8.03 | 4.40 K | $60.65 M |
| 04/25/2025 | $8.10 | $8.14 (0.49%) | $8.21 | $8.01 | 11.42 K | $61.33 M |
| 04/24/2025 | $7.93 | $7.95 (0.25%) | $8.00 | $7.88 | 8.71 K | $59.90 M |
| 04/23/2025 | $7.83 | $7.93 (1.28%) | $8.05 | $7.82 | 5.20 K | $59.74 M |
| 04/22/2025 | $7.76 | $7.83 (0.9%) | $7.98 | $7.76 | 3.23 K | $58.99 M |
| 04/21/2025 | $8.12 | $7.92 (-2.46%) | $8.12 | $7.86 | 6.80 K | $59.67 M |
| 04/17/2025 | $8.03 | $8.10 (0.87%) | $8.21 | $7.96 | 23.14 K | $61.03 M |
| 04/16/2025 | $8.00 | $8.04 (0.5%) | $8.19 | $7.87 | 14.80 K | $60.57 M |
| 04/15/2025 | $7.91 | $8.23 (4.05%) | $8.26 | $7.91 | 3.82 K | $62.00 M |
| 04/14/2025 | $7.53 | $8.10 (7.57%) | $8.33 | $7.53 | 9.51 K | $61.03 M |
| 04/11/2025 | $8.50 | $8.53 (0.35%) | $8.69 | $8.38 | 10.45 K | $64.27 M |
| 04/10/2025 | $8.68 | $8.70 (0.23%) | $8.80 | $8.50 | 9.80 K | $65.46 M |
| 04/09/2025 | $8.90 | $8.81 (-1.01%) | $9.07 | $8.74 | 25.80 K | $66.29 M |
| 04/08/2025 | $9.36 | $8.90 (-4.91%) | $9.36 | $8.51 | 11.10 K | $66.97 M |
| 04/07/2025 | $8.99 | $8.98 (-0.11%) | $9.21 | $8.65 | 33.61 K | $67.57 M |
| 04/04/2025 | $8.85 | $8.62 (-2.6%) | $9.15 | $8.62 | 8.63 K | $64.86 M |
| 04/03/2025 | $8.90 | $9.04 (1.57%) | $9.47 | $8.90 | 17.80 K | $68.02 M |
| 04/02/2025 | $8.65 | $8.94 (3.35%) | $9.26 | $8.65 | 9.62 K | $67.27 M |
| 04/01/2025 | $8.94 | $8.92 (-0.22%) | $9.28 | $8.92 | 10.00 K | $67.12 M |
| 03/31/2025 | $8.58 | $9.19 (7.11%) | $9.19 | $8.58 | 11.30 K | $69.15 M |
| 03/28/2025 | $9.00 | $8.91 (-1%) | $9.42 | $8.91 | 15.40 K | $67.04 M |
| 03/27/2025 | $8.33 | $9.29 (11.52%) | $9.29 | $8.33 | 13.20 K | $69.90 M |
| 03/26/2025 | $9.01 | $8.60 (-4.55%) | $9.01 | $8.60 | 10.23 K | $64.71 M |
| 03/25/2025 | $9.69 | $9.18 (-5.26%) | $9.69 | $9.12 | 12.94 K | $69.07 M |
| 03/24/2025 | $9.55 | $9.56 (0.1%) | $9.59 | $9.47 | 4.00 K | $71.93 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.
