Comparing Back to the side-by-side chart ↗
Astera Labs, Inc. (ALAB) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 57 out of 100 (momentum 52 · quality 76 · valuation 7), as of 2026-10-31.
- Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 41 over %D 27.1) 3 sessions ago — a short-term momentum-turn signal. (as of 2026-10-29)
- Trend: Astera Labs, Inc. trades 5.9% below its 50-day and 14.0% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100
Astera Labs builds connectivity chips that link processors, memory and storage inside AI servers, plus retimers, smart cable modules and switch silicon. Its COSMOS software manages and tunes these links across large fleets.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ALAB overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 271.01 | 275.00 | 249.09 | 258.70 | -10.93% | 7,274,122 |
| 2026-10-29 | 294.16 | 294.99 | 279.14 | 290.43 | -2.28% | 3,097,000 |
| 2026-10-28 | 290.71 | 300.76 | 286.00 | 297.20 | +3.67% | 3,335,400 |
| 2026-10-27 | 267.85 | 288.30 | 262.00 | 286.69 | +10.47% | 4,514,200 |
| 2026-10-26 | 258.27 | 268.00 | 249.25 | 259.51 | +0.91% | 2,966,200 |
| 2026-10-23 | 259.51 | 266.87 | 253.44 | 257.16 | -0.26% | 2,442,000 |
| 2026-10-22 | 274.76 | 279.00 | 254.72 | 257.82 | -11.11% | 6,316,400 |
| 2026-10-21 | 294.50 | 295.99 | 279.51 | 290.06 | +1.85% | 2,223,200 |
| 2026-10-20 | 280.00 | 294.68 | 275.00 | 284.80 | -0.62% | 2,049,600 |
| 2026-10-19 | 299.97 | 300.67 | 285.04 | 286.58 | +0.27% | 2,857,200 |
| 2026-10-16 | 293.35 | 294.80 | 282.79 | 285.82 | -5.35% | 4,160,600 |
| 2026-10-15 | 285.00 | 302.84 | 281.29 | 301.98 | +0.57% | 4,246,500 |
| 2026-10-14 | 319.60 | 319.75 | 299.19 | 300.28 | -7.72% | 4,605,600 |
| 2026-10-13 | 309.32 | 326.85 | 300.44 | 325.41 | +0.40% | 3,436,200 |
| 2026-10-12 | 335.97 | 335.97 | 320.23 | 324.11 | -5.29% | 3,733,000 |
| 2026-10-09 | 345.00 | 349.95 | 326.25 | 342.21 | -1.39% | 4,064,000 |
| 2026-10-08 | 374.68 | 383.14 | 342.54 | 347.05 | -9.21% | 6,444,800 |
| 2026-10-07 | 376.00 | 388.14 | 360.22 | 382.25 | -1.94% | 5,024,600 |
| 2026-10-06 | 376.10 | 401.74 | 371.82 | 389.80 | +7.58% | 6,516,141 |
| 2026-10-05 | 354.20 | 365.24 | 346.32 | 362.34 | +3.43% | 3,256,927 |
| 2026-10-02 | 348.00 | 363.78 | 342.20 | 350.33 | -1.71% | 4,097,100 |
| 2026-10-01 | 360.59 | 364.85 | 352.00 | 356.42 | +0.13% | 4,080,100 |
| 2026-09-30 | 359.71 | 363.00 | 343.38 | 355.97 | -0.52% | 3,258,300 |
| 2026-09-29 | 352.18 | 366.70 | 349.00 | 357.84 | +1.86% | 2,692,400 |
| 2026-09-28 | 356.32 | 367.68 | 342.00 | 351.31 | -3.65% | 4,080,500 |
| 2026-09-25 | 366.00 | 377.87 | 356.20 | 364.62 | +1.14% | 3,065,400 |
| 2026-09-24 | 350.40 | 367.72 | 348.35 | 360.51 | +0.01% | 3,403,700 |
| 2026-09-23 | 364.31 | 367.87 | 351.38 | 360.46 | -0.83% | 3,303,500 |
| 2026-09-22 | 335.00 | 369.15 | 335.00 | 363.46 | +6.67% | 5,460,000 |
| 2026-09-21 | 309.20 | 343.00 | 308.34 | 340.74 | +12.36% | 6,146,000 |
| 2026-09-18 | 300.02 | 303.95 | 293.48 | 303.25 | +3.30% | 7,065,900 |
| 2026-09-17 | 279.09 | 293.92 | 278.25 | 293.56 | +9.06% | 4,180,700 |
| 2026-09-16 | 255.23 | 271.99 | 255.10 | 269.18 | +6.59% | 3,609,000 |
| 2026-09-15 | 259.45 | 263.56 | 251.63 | 252.54 | -1.75% | 3,019,200 |
| 2026-09-14 | 269.25 | 272.27 | 256.51 | 257.04 | -11.74% | 6,454,400 |
| 2026-09-11 | 292.27 | 297.61 | 286.90 | 291.22 | +2.35% | 2,312,000 |
| 2026-09-10 | 287.73 | 294.87 | 280.53 | 284.53 | -5.33% | 3,222,900 |
| 2026-09-09 | 286.12 | 309.67 | 286.11 | 300.54 | +4.05% | 3,146,300 |
| 2026-09-08 | 303.99 | 312.24 | 286.97 | 288.85 | -6.94% | 5,720,400 |
| 2026-09-04 | 286.00 | 321.65 | 285.84 | 310.40 | +9.75% | 6,536,300 |
| 2026-09-03 | 270.01 | 283.17 | 262.45 | 282.82 | +3.17% | 2,788,000 |
| 2026-09-02 | 274.84 | 278.63 | 267.01 | 274.13 | -2.06% | 2,851,000 |
| 2026-09-01 | 287.35 | 288.99 | 276.68 | 279.91 | -5.75% | 3,442,700 |
| 2026-08-31 | 292.46 | 297.95 | 290.38 | 296.98 | +2.59% | 2,353,300 |
| 2026-08-28 | 297.17 | 301.04 | 287.01 | 289.47 | -4.81% | 2,640,000 |
| 2026-08-27 | 297.16 | 310.14 | 296.80 | 304.09 | +4.75% | 2,745,100 |
| 2026-08-26 | 282.62 | 290.63 | 280.00 | 290.30 | +2.71% | 1,933,700 |
| 2026-08-25 | 285.94 | 289.60 | 279.79 | 282.65 | +1.84% | 1,798,400 |
| 2026-08-24 | 271.69 | 279.83 | 266.31 | 277.53 | -2.61% | 3,691,000 |
| 2026-08-21 | 293.80 | 296.88 | 277.30 | 284.97 | -1.91% | 3,005,300 |
| 2026-08-20 | 289.99 | 293.00 | 281.72 | 290.52 | +0.52% | 2,598,000 |
| 2026-08-19 | 304.03 | 308.38 | 278.18 | 289.02 | -4.75% | 4,228,000 |
| 2026-08-18 | 304.00 | 311.95 | 293.01 | 303.44 | -5.23% | 5,111,200 |
| 2026-08-17 | 344.95 | 354.00 | 319.27 | 320.17 | -0.45% | 5,695,700 |
| 2026-08-14 | 322.79 | 326.30 | 311.60 | 321.61 | -0.36% | 2,523,600 |
| 2026-08-13 | 313.05 | 332.88 | 310.00 | 322.78 | +1.25% | 3,343,100 |
| 2026-08-12 | 334.49 | 337.05 | 318.20 | 318.80 | +2.18% | 4,453,700 |
| 2026-08-11 | 324.32 | 324.32 | 306.50 | 311.99 | -1.65% | 2,707,100 |
| 2026-08-10 | 337.79 | 343.00 | 316.78 | 317.23 | -5.07% | 3,364,800 |
| 2026-08-07 | 340.02 | 350.88 | 329.00 | 334.17 | +0.81% | 3,547,300 |
| 2026-08-06 | 313.09 | 344.88 | 308.00 | 331.50 | +4.10% | 4,944,000 |
| 2026-08-05 | 348.37 | 356.00 | 315.11 | 318.43 | -11.96% | 9,286,100 |
| 2026-08-04 | 346.02 | 367.85 | 340.02 | 361.67 | +12.65% | 10,057,000 |
| 2026-08-03 | 297.50 | 330.48 | 285.68 | 321.05 | +3.16% | 4,136,300 |
| 2026-07-31 | 328.32 | 342.00 | 305.00 | 311.23 | +3.85% | 5,329,400 |
| 2026-07-30 | 282.18 | 300.10 | 273.01 | 299.69 | +20.00% | 6,352,700 |
| 2026-07-29 | 260.24 | 273.80 | 244.61 | 249.74 | -4.03% | 5,367,800 |
| 2026-07-28 | 266.99 | 268.65 | 251.17 | 260.23 | -7.89% | 4,760,900 |
| 2026-07-27 | 295.00 | 299.23 | 267.74 | 282.52 | -3.11% | 4,110,400 |
| 2026-07-24 | 317.31 | 319.51 | 290.10 | 291.58 | -10.82% | 4,275,600 |
| 2026-07-23 | 327.00 | 342.30 | 318.70 | 326.97 | -1.19% | 2,810,700 |
| 2026-07-22 | 308.28 | 338.86 | 307.00 | 330.89 | +3.47% | 3,104,600 |
| 2026-07-21 | 326.56 | 331.23 | 313.85 | 319.79 | +3.46% | 3,887,000 |
| 2026-07-20 | 309.39 | 322.68 | 307.40 | 309.09 | +1.80% | 2,945,500 |
| 2026-07-17 | 304.18 | 314.75 | 289.60 | 303.62 | -5.04% | 7,235,800 |
| 2026-07-16 | 337.02 | 338.94 | 313.63 | 319.74 | -8.81% | 4,689,900 |
| 2026-07-15 | 371.57 | 371.57 | 336.01 | 350.62 | -3.08% | 3,380,800 |
| 2026-07-14 | 392.03 | 392.20 | 360.70 | 361.78 | -0.07% | 3,280,900 |
| 2026-07-13 | 403.51 | 403.51 | 350.10 | 362.05 | -12.33% | 6,286,100 |
| 2026-07-10 | 409.38 | 421.42 | 401.62 | 412.97 | -1.07% | 2,161,500 |
| 2026-07-09 | 417.86 | 436.47 | 412.27 | 417.45 | +6.18% | 3,792,700 |
| 2026-07-08 | 380.69 | 400.66 | 374.52 | 393.16 | +2.68% | 3,473,500 |
| 2026-07-07 | 403.15 | 417.46 | 366.66 | 382.89 | -11.52% | 7,181,700 |
| 2026-07-06 | 417.32 | 453.80 | 411.00 | 432.74 | +6.48% | 4,124,500 |
| 2026-07-02 | 433.04 | 465.93 | 390.01 | 406.42 | -5.67% | 7,247,100 |
| 2026-07-01 | 468.00 | 468.06 | 428.82 | 430.86 | -10.80% | 5,834,800 |
| 2026-06-30 | 458.13 | 499.48 | 457.19 | 483.02 | +5.93% | 6,066,600 |
| 2026-06-29 | 403.08 | 456.76 | 381.48 | 455.96 | +16.39% | 6,331,400 |
| 2026-06-26 | 382.45 | 396.26 | 372.50 | 391.74 | -1.57% | 6,564,800 |
| 2026-06-25 | 422.60 | 429.91 | 386.65 | 398.00 | -0.48% | 4,956,700 |
| 2026-06-24 | 401.72 | 421.70 | 385.12 | 399.92 | +0.73% | 4,063,500 |
| 2026-06-23 | 399.43 | 419.62 | 392.89 | 397.02 | -9.70% | 6,478,300 |
| 2026-06-22 | 425.61 | 440.99 | 412.26 | 439.66 | +5.42% | 5,584,000 |
| 2026-06-18 | 384.73 | 421.20 | 384.73 | 417.07 | +11.31% | 22,605,900 |
| 2026-06-17 | 377.82 | 393.79 | 370.01 | 374.68 | +3.59% | 5,122,000 |
| 2026-06-16 | 383.64 | 397.66 | 360.89 | 361.71 | -7.06% | 5,938,600 |
| 2026-06-15 | 382.50 | 398.13 | 364.41 | 389.20 | +6.01% | 5,332,800 |
| 2026-06-12 | 379.74 | 390.99 | 360.06 | 367.15 | -0.09% | 5,372,900 |
| 2026-06-11 | 339.88 | 367.88 | 339.25 | 367.47 | +11.07% | 5,728,900 |
| 2026-06-10 | 334.01 | 360.78 | 329.40 | 330.86 | -3.17% | 5,895,300 |
| 2026-06-09 | 354.50 | 372.14 | 303.00 | 341.70 | -1.34% | 7,378,100 |
| 2026-06-08 | 330.50 | 353.79 | 328.01 | 346.33 | +9.23% | 5,048,500 |
| 2026-06-05 | 342.75 | 349.00 | 314.84 | 317.06 | -11.45% | 7,315,000 |
| 2026-06-04 | 348.06 | 365.23 | 338.02 | 358.05 | -1.51% | 3,785,300 |
| 2026-06-03 | 363.56 | 372.37 | 337.00 | 363.54 | +2.19% | 5,309,500 |
| 2026-06-02 | 324.62 | 356.39 | 322.47 | 355.76 | +11.14% | 5,572,700 |
| 2026-06-01 | 328.12 | 333.43 | 316.00 | 320.09 | -6.64% | 5,559,100 |
| 2026-05-29 | 348.00 | 350.87 | 329.61 | 342.85 | -1.81% | 5,979,200 |
| 2026-05-28 | 334.08 | 354.53 | 326.66 | 349.17 | +7.33% | 5,591,800 |
| 2026-05-27 | 323.50 | 326.97 | 305.74 | 325.33 | +2.07% | 5,140,900 |
| 2026-05-26 | 315.00 | 321.99 | 290.50 | 318.72 | +3.86% | 8,114,900 |
| 2026-05-22 | 300.00 | 315.81 | 299.94 | 306.88 | +3.04% | 6,527,300 |
| 2026-05-21 | 285.10 | 298.36 | 281.91 | 297.84 | +3.60% | 7,004,300 |
| 2026-05-20 | 251.41 | 287.70 | 250.44 | 287.48 | +17.69% | 10,294,600 |
| 2026-05-19 | 212.96 | 255.96 | 210.55 | 244.26 | +13.30% | 9,430,500 |
| 2026-05-18 | 236.19 | 236.70 | 210.02 | 215.58 | -7.35% | 6,161,300 |
| 2026-05-15 | 216.50 | 239.76 | 210.42 | 232.68 | +1.77% | 5,941,800 |
| 2026-05-14 | 224.83 | 230.33 | 215.80 | 228.64 | +2.03% | 4,615,000 |
| 2026-05-13 | 206.97 | 224.76 | 204.55 | 224.09 | +9.62% | 6,415,600 |
| 2026-05-12 | 202.35 | 214.41 | 192.60 | 204.42 | -1.41% | 5,053,800 |
| 2026-05-11 | 196.36 | 208.36 | 195.88 | 207.35 | +3.78% | 5,615,400 |
| 2026-05-08 | 202.00 | 203.50 | 189.69 | 199.79 | +2.12% | 4,610,100 |
| 2026-05-07 | 212.56 | 213.49 | 192.33 | 195.65 | -8.54% | 6,551,400 |
| 2026-05-06 | 229.75 | 231.73 | 202.18 | 213.91 | -0.83% | 8,553,000 |
| 2026-05-05 | 207.43 | 220.79 | 207.32 | 215.69 | +7.18% | 8,142,500 |
| 2026-05-04 | 204.04 | 209.38 | 199.81 | 201.25 | -0.71% | 4,155,500 |
| 2026-05-01 | 195.98 | 205.10 | 192.59 | 202.68 | +4.08% | 4,343,600 |
| 2026-04-30 | 199.68 | 200.46 | 184.21 | 194.74 | -1.07% | 5,152,000 |
| 2026-04-29 | 187.45 | 196.97 | 181.88 | 196.85 | +7.39% | 4,959,700 |
| 2026-04-28 | 181.19 | 190.10 | 179.54 | 183.31 | -6.78% | 4,965,300 |
| 2026-04-27 | 209.66 | 210.92 | 193.22 | 196.64 | -7.61% | 5,422,500 |
| 2026-04-24 | 203.24 | 214.24 | 202.62 | 212.84 | +7.75% | 6,661,900 |
| 2026-04-23 | 190.10 | 204.49 | 190.10 | 197.54 | +1.79% | 5,396,500 |
| 2026-04-22 | 199.06 | 200.21 | 187.24 | 194.06 | +1.09% | 6,144,200 |
| 2026-04-21 | 188.75 | 196.77 | 183.50 | 191.97 | +9.20% | 10,877,800 |
| 2026-04-20 | 174.40 | 176.97 | 168.20 | 175.80 | +1.01% | 4,180,500 |
| 2026-04-17 | 173.78 | 175.05 | 167.24 | 174.05 | +1.90% | 5,165,900 |
| 2026-04-16 | 173.00 | 173.58 | 161.05 | 170.81 | -0.74% | 4,529,200 |
| 2026-04-15 | 170.89 | 175.60 | 165.94 | 172.09 | +0.87% | 5,064,600 |
| 2026-04-14 | 165.47 | 171.92 | 158.50 | 170.60 | +2.28% | 7,658,900 |
| 2026-04-13 | 152.01 | 167.39 | 150.30 | 166.79 | +11.91% | 10,035,200 |
| 2026-04-10 | 134.73 | 151.38 | 134.52 | 149.05 | +15.13% | 10,909,500 |
| 2026-04-09 | 125.89 | 129.68 | 123.50 | 129.46 | +3.19% | 3,766,900 |
| 2026-04-08 | 128.00 | 130.00 | 121.92 | 125.46 | +5.44% | 4,105,900 |
| 2026-04-07 | 117.28 | 119.69 | 114.84 | 118.99 | +0.85% | 4,452,300 |
| 2026-04-06 | 116.85 | 122.47 | 116.72 | 117.99 | +0.73% | 2,726,300 |
| 2026-04-02 | 101.68 | 117.31 | 101.53 | 117.14 | +10.17% | 4,496,100 |
| 2026-04-01 | 111.21 | 112.00 | 105.86 | 106.33 | -2.98% | 4,783,100 |
| 2026-03-31 | 100.69 | 110.44 | 100.10 | 109.60 | +9.30% | 5,104,500 |
| 2026-03-30 | 112.71 | 113.11 | 97.89 | 100.27 | -10.85% | 5,169,600 |
| 2026-03-27 | 111.00 | 114.63 | 110.84 | 112.47 | -1.00% | 2,873,800 |
| 2026-03-26 | 117.17 | 119.84 | 113.57 | 113.61 | -5.59% | 3,102,200 |
| 2026-03-25 | 124.66 | 126.53 | 119.33 | 120.33 | -1.17% | 2,733,300 |
| 2026-03-24 | 122.54 | 124.14 | 118.60 | 121.76 | -1.70% | 2,670,200 |
| 2026-03-23 | 117.50 | 125.10 | 117.37 | 123.87 | +6.75% | 4,051,700 |
| 2026-03-20 | 124.39 | 124.63 | 114.75 | 116.04 | -8.02% | 8,694,500 |
| 2026-03-19 | 123.22 | 127.43 | 119.64 | 126.16 | -0.14% | 4,170,300 |
| 2026-03-18 | 127.06 | 129.43 | 123.01 | 126.34 | -0.96% | 3,844,900 |
| 2026-03-17 | 130.00 | 135.18 | 124.86 | 127.57 | +0.07% | 5,941,300 |
| 2026-03-16 | 123.00 | 130.14 | 122.48 | 127.48 | +5.96% | 4,610,400 |
| 2026-03-13 | 121.28 | 123.15 | 117.26 | 120.31 | +0.34% | 3,447,100 |
| 2026-03-12 | 123.11 | 124.30 | 118.05 | 119.90 | -3.86% | 3,620,700 |
| 2026-03-11 | 116.00 | 128.15 | 116.00 | 124.71 | +7.07% | 5,401,700 |
| 2026-03-10 | 122.02 | 123.00 | 115.83 | 116.48 | -4.77% | 4,284,947 |
| 2026-03-09 | 115.73 | 122.34 | 111.76 | 122.31 | +2.61% | 5,939,855 |
| 2026-03-06 | 116.86 | 124.45 | 115.67 | 119.20 | -0.67% | 4,434,000 |
| 2026-03-05 | 119.54 | 124.19 | 117.38 | 120.00 | +5.48% | 6,435,300 |
| 2026-03-04 | 111.93 | 116.71 | 109.20 | 113.77 | +3.62% | 5,440,100 |
| 2026-03-03 | 115.02 | 115.24 | 107.08 | 109.80 | -8.92% | 5,896,200 |
| 2026-03-02 | 112.97 | 121.33 | 112.13 | 120.55 | +1.45% | 4,652,100 |
| 2026-02-27 | 122.66 | 124.00 | 117.50 | 118.83 | -4.68% | 5,156,500 |
| 2026-02-26 | 126.80 | 127.29 | 120.96 | 124.67 | -2.72% | 3,800,700 |
| 2026-02-25 | 128.25 | 129.00 | 121.74 | 128.15 | -0.19% | 5,330,300 |
| 2026-02-24 | 129.69 | 131.48 | 126.50 | 128.40 | +0.12% | 2,894,000 |
| 2026-02-23 | 127.23 | 128.56 | 123.45 | 128.24 | -1.11% | 3,023,600 |
| 2026-02-20 | 130.31 | 135.20 | 128.26 | 129.68 | -2.22% | 3,640,700 |
| 2026-02-19 | 128.70 | 133.20 | 127.40 | 132.62 | +2.35% | 2,904,600 |
| 2026-02-18 | 124.56 | 131.67 | 122.81 | 129.58 | +4.76% | 4,355,200 |
| 2026-02-17 | 126.34 | 126.64 | 117.41 | 123.69 | -4.35% | 7,105,700 |
| 2026-02-13 | 128.00 | 133.29 | 122.57 | 129.32 | +2.16% | 7,735,830 |
| 2026-02-12 | 146.08 | 148.80 | 126.05 | 126.58 | -11.92% | 11,444,100 |
| 2026-02-11 | 160.76 | 162.00 | 141.66 | 143.71 | -21.41% | 16,419,391 |
| 2026-02-10 | 191.60 | 192.86 | 181.01 | 182.86 | -2.56% | 8,429,920 |
| 2026-02-09 | 169.58 | 188.43 | 169.00 | 187.67 | +10.49% | 7,420,594 |
| 2026-02-06 | 152.43 | 170.01 | 151.42 | 169.85 | +18.93% | 7,290,562 |
| 2026-02-05 | 140.01 | 145.65 | 137.50 | 142.82 | -1.28% | 4,476,894 |
| 2026-02-04 | 158.50 | 159.50 | 141.44 | 144.67 | -8.74% | 5,743,557 |
| 2026-02-03 | 155.78 | 163.00 | 150.50 | 158.52 | +3.99% | 5,289,956 |
| 2026-02-02 | 148.00 | 153.64 | 146.76 | 152.44 | +1.21% | 3,132,570 |
| 2026-01-30 | 158.81 | 161.17 | 149.13 | 150.62 | -6.13% | 4,281,170 |
| 2026-01-29 | 166.60 | 167.29 | 154.05 | 160.46 | -4.43% | 4,376,582 |
| 2026-01-28 | 172.48 | 176.68 | 165.37 | 167.90 | -1.77% | 3,801,170 |
| 2026-01-27 | 164.36 | 171.69 | 160.98 | 170.93 | +4.70% | 3,385,333 |
| 2026-01-26 | 168.13 | 173.52 | 162.73 | 163.25 | -3.78% | 4,026,921 |
| 2026-01-23 | 177.22 | 178.00 | 163.53 | 169.66 | -3.79% | 6,106,393 |
| 2026-01-22 | 180.60 | 182.01 | 170.54 | 176.35 | +0.20% | 4,011,429 |
| 2026-01-21 | 184.88 | 184.88 | 165.30 | 176.00 | -4.21% | 6,687,290 |
| 2026-01-20 | 173.37 | 189.80 | 173.02 | 183.75 | +0.96% | 5,298,287 |
| 2026-01-16 | 179.09 | 188.00 | 177.71 | 182.00 | +4.33% | 5,422,777 |
| 2026-01-15 | 176.61 | 180.66 | 170.46 | 174.45 | +1.34% | 3,906,835 |
| 2026-01-14 | 176.05 | 176.05 | 167.10 | 172.14 | -4.66% | 3,622,807 |
| 2026-01-13 | 175.00 | 183.50 | 172.80 | 180.56 | +4.63% | 4,457,103 |
| 2026-01-12 | 160.44 | 175.80 | 160.25 | 172.57 | +6.13% | 4,439,129 |
| 2026-01-09 | 158.06 | 164.50 | 155.64 | 162.61 | +3.75% | 4,093,695 |
| 2026-01-08 | 164.97 | 167.80 | 155.55 | 156.73 | -5.45% | 3,936,021 |
| 2026-01-07 | 158.00 | 168.49 | 153.20 | 165.77 | +2.96% | 5,045,897 |
| 2026-01-06 | 166.51 | 166.89 | 151.10 | 161.01 | -3.65% | 8,028,792 |
| 2026-01-05 | 184.98 | 185.18 | 162.53 | 167.11 | -6.93% | 7,579,649 |
| 2026-01-02 | 171.69 | 182.90 | 171.69 | 179.56 | +7.93% | 5,658,870 |
| 2025-12-31 | 170.50 | 174.22 | 166.30 | 166.36 | -2.62% | 2,438,509 |
| 2025-12-30 | 170.52 | 175.98 | 167.50 | 170.84 | +0.43% | 2,401,580 |
| 2025-12-29 | 163.85 | 170.61 | 160.80 | 170.10 | +1.70% | 1,939,526 |
| 2025-12-26 | 172.13 | 172.88 | 166.10 | 167.26 | -1.59% | 2,089,530 |
| 2025-12-24 | 169.02 | 172.33 | 167.52 | 169.97 | +0.68% | 1,279,986 |
| 2025-12-23 | 166.75 | 171.83 | 164.55 | 168.83 | -2.20% | 2,505,659 |
| 2025-12-22 | 166.92 | 175.39 | 166.51 | 172.62 | +5.00% | 4,824,657 |
| 2025-12-19 | 145.96 | 166.93 | 145.96 | 164.40 | +12.70% | 9,627,023 |
| 2025-12-18 | 144.99 | 148.88 | 143.68 | 145.88 | +4.02% | 3,374,745 |
| 2025-12-17 | 149.77 | 152.76 | 140.10 | 140.24 | -3.24% | 4,513,504 |
| 2025-12-16 | 141.55 | 147.25 | 140.61 | 144.94 | +0.89% | 3,551,046 |
| 2025-12-15 | 150.50 | 152.19 | 143.08 | 143.66 | -3.49% | 5,503,006 |
| 2025-12-12 | 172.49 | 172.49 | 146.88 | 148.85 | -14.31% | 10,324,260 |
| 2025-12-11 | 161.63 | 174.40 | 153.25 | 173.70 | +5.71% | 5,541,079 |
| 2025-12-10 | 166.57 | 167.20 | 162.61 | 164.31 | -1.65% | 2,947,510 |
| 2025-12-09 | 164.09 | 171.71 | 163.51 | 167.08 | -4.93% | 5,018,901 |
| 2025-12-08 | 162.90 | 176.65 | 161.55 | 175.74 | +9.00% | 8,033,311 |
| 2025-12-05 | 154.85 | 163.12 | 154.14 | 161.23 | +5.72% | 4,414,063 |
| 2025-12-04 | 150.99 | 154.00 | 147.00 | 152.51 | +0.01% | 3,813,669 |
| 2025-12-03 | 150.32 | 153.60 | 144.67 | 152.50 | +6.69% | 7,766,128 |
| 2025-12-02 | 172.31 | 182.53 | 142.51 | 142.94 | -13.47% | 17,797,301 |
| 2025-12-01 | 155.62 | 173.20 | 152.81 | 165.19 | +4.84% | 7,553,270 |
| 2025-11-28 | 157.09 | 158.42 | 152.33 | 157.57 | +2.17% | 2,421,700 |
| 2025-11-26 | 145.61 | 156.68 | 144.04 | 154.22 | +6.52% | 5,194,214 |
| 2025-11-25 | 143.51 | 145.34 | 136.54 | 144.78 | -2.01% | 4,268,954 |
| 2025-11-24 | 145.73 | 151.61 | 145.00 | 147.75 | +4.20% | 13,436,480 |
| 2025-11-21 | 138.60 | 143.92 | 131.42 | 141.80 | +1.80% | 6,831,355 |
| 2025-11-20 | 154.48 | 160.77 | 137.55 | 139.29 | -1.92% | 10,310,830 |
| 2025-11-19 | 139.53 | 144.71 | 137.80 | 142.01 | +1.78% | 4,224,906 |
| 2025-11-18 | 138.10 | 144.05 | 136.81 | 139.52 | -1.32% | 4,069,808 |
| 2025-11-17 | 145.38 | 147.49 | 137.43 | 141.39 | -2.04% | 5,409,946 |
| 2025-11-14 | 139.23 | 151.40 | 136.64 | 144.34 | -0.09% | 5,697,380 |
| 2025-11-13 | 154.99 | 155.07 | 137.91 | 144.47 | -8.44% | 7,824,639 |
| 2025-11-12 | 167.76 | 167.96 | 153.95 | 157.79 | -5.83% | 5,811,875 |
| 2025-11-11 | 170.06 | 174.37 | 166.54 | 167.55 | -3.56% | 3,254,691 |
| 2025-11-10 | 173.00 | 176.80 | 167.55 | 173.74 | +4.99% | 4,846,607 |
| 2025-11-07 | 157.12 | 165.50 | 151.61 | 165.49 | +1.63% | 6,400,438 |
| 2025-11-06 | 181.72 | 184.00 | 162.38 | 162.83 | -10.50% | 6,767,564 |
| 2025-11-05 | 184.07 | 191.40 | 172.72 | 181.94 | +1.47% | 9,339,570 |
| 2025-11-04 | 181.37 | 193.21 | 179.31 | 179.31 | -6.39% | 8,955,949 |
| 2025-11-03 | 191.38 | 198.24 | 187.50 | 191.56 | +2.61% | 6,035,634 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+35.88%). Worst month: Feb (-23.14%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Astera Labs, Inc.'s (ALAB) latest close?
258.70 on 2026-10-30, from the Closelook data lake's daily price record.
What is ALAB's 52-week high and low?
499.48 high and 97.89 low over the trailing 52 weeks, as of 2026-10-30.
What is Astera Labs, Inc.'s strongest and weakest month historically?
Historically, ALAB's strongest calendar month has been Apr (average +35.88%) and its weakest Feb (average -23.14%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 657 daily bars in the Closelook data lake.
What is Astera Labs, Inc.'s Closelooknet score?
57 out of 100 (momentum 52 · quality 76 · valuation 7), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ALAB?
Stochastic turned up: Its stochastic crossed up out of oversold (%K 41 over %D 27.1) 3 sessions ago — a short-term momentum-turn signal. As of 2026-10-29. A research diary reading, not advice.
Is ALAB above its 50-day and 200-day moving averages?
Astera Labs, Inc. trades 5.9% below its 50-day and 14.0% above its 200-day moving average (6.6% below its 20-day). As of 2026-10-29.