Astera Labs, Inc. - Common Stock (ALAB)

Historical Prices For Astera Labs, Inc. - Common Stock (ALAB)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	59.95	65.22	59.00	64.08	4,529,903	64.08
4/01/2025	59.33	62.77	58.48	62.01	3,463,551	62.01
3/31/2025	58.19	59.75	57.20	59.67	3,752,039	59.67
3/28/2025	61.85	63.56	59.62	60.78	3,138,396	60.78
3/27/2025	65.49	65.49	62.18	62.79	3,116,854	62.79
3/26/2025	71.88	72.23	66.16	66.95	3,015,960	66.95
3/25/2025	74.08	74.66	72.03	72.19	1,645,592	72.19
3/24/2025	73.60	74.80	72.00	73.78	2,414,155	73.78
3/21/2025	67.85	71.19	65.50	71.10	3,655,002	71.10
3/20/2025	67.57	70.14	67.01	68.97	2,318,511	68.97
3/19/2025	69.00	70.59	67.51	68.89	3,152,143	68.89
3/18/2025	70.70	71.21	67.50	68.89	2,824,707	68.89
3/17/2025	71.23	73.60	69.51	72.05	3,634,117	72.05
3/14/2025	67.88	72.43	67.50	72.18	3,700,324	72.18
3/13/2025	68.11	68.39	64.15	65.32	2,369,090	65.32
3/12/2025	69.91	71.45	67.68	68.82	4,756,785	68.82
3/11/2025	61.19	68.07	60.29	66.05	5,640,049	66.05
3/10/2025	64.00	64.68	60.45	61.70	5,013,956	61.70
3/07/2025	63.73	67.98	62.01	66.92	5,819,556	66.92
3/06/2025	64.34	66.25	61.40	63.49	5,627,030	63.49
3/05/2025	69.81	69.98	66.06	68.57	5,368,543	68.57
3/04/2025	64.88	72.12	63.14	69.63	6,973,593	69.63
3/03/2025	74.98	75.17	67.37	67.68	8,012,152	67.68
2/28/2025	72.79	76.10	70.55	74.35	10,688,840	74.35
2/27/2025	85.02	85.10	75.62	75.75	4,093,322	75.75
2/26/2025	79.79	83.65	79.49	83.00	4,054,919	83.00
2/25/2025	82.06	82.27	74.80	77.74	7,379,066	77.74
2/24/2025	85.00	87.20	80.36	84.63	6,187,575	84.63
2/21/2025	88.90	90.81	85.19	85.72	3,964,168	85.72
2/20/2025	90.54	90.54	85.12	88.43	3,857,804	88.43
2/19/2025	91.04	92.49	87.25	89.90	4,719,252	89.90
2/18/2025	88.60	94.58	87.70	93.27	6,123,495	93.27
2/14/2025	88.28	88.28	83.69	87.85	6,191,038	87.85
2/13/2025	87.53	92.00	87.29	88.19	6,128,785	88.19
2/12/2025	91.49	91.78	86.55	87.50	7,531,711	87.50
2/11/2025	97.11	105.88	91.75	92.04	14,106,390	92.04
2/10/2025	103.01	104.25	100.02	103.29	10,696,539	103.29
2/07/2025	106.83	109.00	99.68	101.29	4,960,373	101.29
2/06/2025	109.83	111.12	100.95	104.51	4,936,866	104.51
2/05/2025	102.75	107.17	100.76	106.57	3,339,044	106.57
2/04/2025	100.51	103.98	98.67	101.73	3,394,381	101.73
2/03/2025	88.90	100.95	87.04	98.12	5,213,298	98.12
1/31/2025	98.00	106.00	96.56	101.42	6,444,032	101.42
1/30/2025	93.88	98.32	93.00	96.87	5,558,852	96.87
1/29/2025	90.60	92.89	87.17	90.43	4,812,921	90.43
1/28/2025	88.82	90.65	83.85	89.63	8,988,838	89.63
1/27/2025	102.24	103.00	79.55	83.16	16,746,804	83.16
1/24/2025	126.14	127.35	113.42	115.55	5,465,374	115.55
1/23/2025	119.68	124.00	112.18	123.73	6,120,849	123.73
1/22/2025	126.27	130.50	121.52	122.95	4,023,566	122.95
1/21/2025	128.50	129.50	119.37	124.41	5,680,495	124.41
1/17/2025	128.17	134.20	126.30	133.30	3,245,906	133.30
1/16/2025	133.97	135.70	123.34	127.90	4,183,861	127.90
1/15/2025	132.60	135.81	131.23	131.77	3,254,002	131.77
1/14/2025	130.40	132.10	125.15	128.45	2,702,464	128.45
1/13/2025	124.34	127.69	121.65	127.19	3,790,940	127.19
1/10/2025	127.70	130.76	124.00	129.70	2,420,628	129.70
1/08/2025	131.20	133.01	127.00	130.77	3,683,818	130.77
1/07/2025	145.23	145.32	132.42	133.60	3,971,748	133.60
1/06/2025	147.15	147.39	140.37	143.64	3,235,279	143.64
1/03/2025	135.62	141.15	133.08	140.93	2,745,696	140.93