MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALAB — Astera Labs, Inc. Common Stock
NasdaqAstera Labs, Inc. Common Stock
$356.42
+0.45(+0.13%)
- O
- 360.59
- H
- 364.85
- L
- 352.00
- V
- 3.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$356.42
Period Return+554.94%
Period High$499.48
Period Low$52.57
Avg Daily Volume5.32M
Total Trading Days365
ALAB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $360.59 | $364.85 | $352.00 | $356.42 | +$0.45 | +0.13% | 3,850,763 | $357.92 | $352.00 $364.85 |
| Sep 30, 2026 | $359.71 | $363.00 | $343.38 | $355.97 | $-1.87 | -0.52% | 3,265,435 | $353.10 | $343.38 $363.00 |
| Sep 29, 2026 | $352.18 | $366.70 | $349.00 | $357.84 | +$6.53 | +1.86% | 2,694,777 | $360.07 | $349.00 $366.70 |
| Sep 28, 2026 | $356.32 | $367.68 | $342.00 | $351.31 | $-13.31 | -3.65% | 4,080,544 | $351.31 | $342.00 $367.68 |
| Sep 25, 2026 | $366.00 | $377.87 | $356.20 | $364.62 | +$4.11 | +1.14% | 3,071,351 | $366.84 | $356.20 $377.87 |
| Sep 24, 2026 | $350.41 | $367.72 | $348.35 | $360.51 | +$0.05 | +0.01% | 3,407,613 | $360.45 | $348.35 $367.72 |
| Sep 23, 2026 | $364.31 | $367.87 | $351.38 | $360.46 | $-3.00 | -0.83% | 3,309,543 | $358.69 | $351.38 $367.87 |
| Sep 22, 2026 | $335.00 | $369.15 | $335.00 | $363.46 | +$22.72 | +6.67% | 5,459,955 | $360.82 | $335.00 $369.15 |
| Sep 21, 2026 | $309.20 | $343.00 | $308.34 | $340.74 | +$37.49 | +12.36% | 6,146,038 | $333.28 | $308.34 $343.00 |
| Sep 18, 2026 | $300.02 | $303.95 | $293.48 | $303.25 | +$9.69 | +3.30% | 7,073,832 | $301.24 | $293.48 $303.95 |
| Sep 17, 2026 | $279.09 | $293.92 | $278.25 | $293.56 | +$24.38 | +9.06% | 4,180,637 | $288.37 | $278.25 $293.92 |
| Sep 16, 2026 | $255.23 | $271.99 | $255.10 | $269.18 | +$16.64 | +6.59% | 3,609,013 | $266.58 | $255.10 $271.99 |
| Sep 15, 2026 | $259.45 | $263.56 | $251.63 | $252.54 | $-4.50 | -1.75% | 2,996,703 | $256.29 | $251.63 $263.56 |
| Sep 14, 2026 | $269.25 | $272.28 | $256.51 | $257.04 | $-34.18 | -11.74% | 6,291,363 | $261.80 | $256.51 $272.28 |
| Sep 11, 2026 | $292.27 | $297.61 | $286.90 | $291.22 | +$6.69 | +2.35% | 2,313,484 | $291.64 | $286.90 $297.61 |
| Sep 10, 2026 | $287.73 | $294.87 | $280.53 | $284.53 | $-16.01 | -5.33% | 3,229,911 | $286.92 | $280.53 $294.87 |
| Sep 9, 2026 | $286.12 | $309.67 | $286.11 | $300.54 | +$11.69 | +4.05% | 3,149,921 | $301.40 | $286.11 $309.67 |
| Sep 8, 2026 | $303.99 | $312.24 | $286.97 | $288.85 | $-21.55 | -6.94% | 5,720,385 | $295.46 | $286.97 $312.24 |
| Sep 4, 2026 | $286.00 | $321.65 | $285.84 | $310.40 | +$27.58 | +9.75% | 6,536,259 | $312.22 | $285.84 $321.65 |
| Sep 3, 2026 | $270.01 | $283.17 | $262.45 | $282.82 | +$8.52 | +3.11% | 2,791,556 | $278.39 | $262.45 $283.17 |
| Sep 2, 2026 | $274.84 | $278.63 | $267.01 | $274.30 | $-5.61 | -2.00% | 2,838,948 | $272.92 | $267.01 $278.63 |
| Sep 1, 2026 | $287.35 | $288.99 | $276.68 | $279.91 | $-17.07 | -5.75% | 3,442,660 | $280.46 | $276.68 $288.99 |
| Aug 31, 2026 | $292.46 | $297.95 | $290.38 | $296.98 | +$7.51 | +2.59% | 2,355,002 | $295.04 | $290.38 $297.95 |
| Aug 28, 2026 | $297.17 | $301.04 | $287.01 | $289.47 | $-14.62 | -4.81% | 2,639,979 | $292.29 | $287.01 $301.04 |
| Aug 27, 2026 | $297.16 | $310.14 | $296.80 | $304.09 | +$13.79 | +4.75% | 2,749,173 | $301.98 | $296.80 $310.14 |
| Aug 26, 2026 | $282.62 | $290.63 | $280.00 | $290.30 | +$7.65 | +2.71% | 1,933,743 | $287.40 | $280.00 $290.63 |
| Aug 25, 2026 | $285.94 | $289.60 | $279.79 | $282.65 | +$5.12 | +1.84% | 1,807,679 | $282.99 | $279.79 $289.60 |
| Aug 24, 2026 | $271.69 | $279.83 | $266.31 | $277.53 | $-7.44 | -2.61% | 3,693,290 | $276.02 | $266.31 $279.83 |
| Aug 21, 2026 | $293.80 | $296.88 | $277.30 | $284.97 | $-5.55 | -1.91% | 3,009,144 | $285.51 | $277.30 $296.88 |
| Aug 20, 2026 | $289.99 | $293.00 | $281.72 | $290.52 | +$1.50 | +0.52% | 2,540,500 | $289.03 | $281.72 $293.00 |