5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
+21.43%
6 MONTH PERFORMANCE
-24.03%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
-17.03%
AstroNova Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $9.21 | $9.08 (-1.41%) | $9.21 | $9.03 | 19.09 K | $69.31 M |
| 02/26/2026 | $9.25 | $9.15 (-1.08%) | $9.26 | $9.15 | 7.30 K | $69.84 M |
| 02/25/2026 | $9.28 | $9.27 (-0.11%) | $9.29 | $9.22 | 8.10 K | $70.76 M |
| 02/24/2026 | $9.33 | $9.22 (-1.18%) | $9.33 | $9.12 | 19.50 K | $70.38 M |
| 02/23/2026 | $9.51 | $9.21 (-3.15%) | $9.51 | $9.16 | 22.20 K | $70.30 M |
| 02/20/2026 | $9.40 | $9.51 (1.17%) | $9.59 | $9.34 | 11.50 K | $72.59 M |
| 02/19/2026 | $9.55 | $9.32 (-2.41%) | $9.74 | $9.24 | 15.40 K | $71.14 M |
| 02/18/2026 | $9.41 | $9.30 (-1.17%) | $9.49 | $9.25 | 22.91 K | $70.99 M |
| 02/17/2026 | $9.33 | $9.31 (-0.21%) | $9.83 | $9.31 | 18.80 K | $71.06 M |
| 02/13/2026 | $9.29 | $9.31 (0.22%) | $9.65 | $9.29 | 8.14 K | $71.06 M |
| 02/12/2026 | $9.65 | $9.32 (-3.42%) | $9.69 | $9.32 | 22.73 K | $71.14 M |
| 02/11/2026 | $9.68 | $9.74 (0.62%) | $9.74 | $9.53 | 9.20 K | $74.35 M |
| 02/10/2026 | $9.40 | $9.56 (1.7%) | $9.80 | $9.40 | 12.70 K | $72.97 M |
| 02/09/2026 | $9.51 | $9.49 (-0.21%) | $9.90 | $9.30 | 65.55 K | $72.44 M |
| 02/06/2026 | $9.43 | $9.50 (0.74%) | $10.00 | $9.43 | 37.63 K | $72.51 M |
| 02/05/2026 | $9.51 | $9.28 (-2.42%) | $10.00 | $9.28 | 82.14 K | $70.83 M |
| 02/04/2026 | $9.01 | $8.96 (-0.55%) | $9.14 | $8.95 | 5.23 K | $68.39 M |
| 02/03/2026 | $9.00 | $9.01 (0.11%) | $9.35 | $8.94 | 26.40 K | $68.77 M |
| 02/02/2026 | $9.00 | $9.02 (0.22%) | $9.18 | $8.94 | 11.03 K | $68.85 M |
| 01/30/2026 | $9.00 | $9.09 (1%) | $9.19 | $8.98 | 15.90 K | $69.38 M |
| 01/29/2026 | $9.21 | $9.01 (-2.17%) | $9.24 | $9.01 | 6.30 K | $68.77 M |
| 01/28/2026 | $9.50 | $9.23 (-2.84%) | $9.50 | $9.15 | 8.70 K | $70.45 M |
| 01/27/2026 | $9.41 | $9.42 (0.11%) | $9.49 | $9.33 | 4.94 K | $71.90 M |
| 01/26/2026 | $9.36 | $9.41 (0.53%) | $9.59 | $9.36 | 5.80 K | $71.83 M |
| 01/23/2026 | $9.66 | $9.60 (-0.62%) | $9.66 | $9.47 | 3.86 K | $73.28 M |
| 01/22/2026 | $9.58 | $9.59 (0.1%) | $9.60 | $9.52 | 4.20 K | $73.20 M |
| 01/21/2026 | $9.25 | $9.30 (0.54%) | $9.48 | $9.20 | 11.20 K | $70.99 M |
| 01/20/2026 | $9.58 | $9.12 (-4.8%) | $9.70 | $9.10 | 18.20 K | $69.61 M |
| 01/16/2026 | $9.48 | $9.57 (0.95%) | $9.70 | $9.48 | 4.72 K | $73.05 M |
| 01/15/2026 | $9.51 | $9.56 (0.53%) | $9.70 | $9.51 | 4.40 K | $72.97 M |
| 01/14/2026 | $9.35 | $9.37 (0.21%) | $9.58 | $9.31 | 10.53 K | $71.52 M |
| 01/13/2026 | $9.60 | $9.34 (-2.71%) | $9.76 | $9.23 | 5.70 K | $71.29 M |
| 01/12/2026 | $9.36 | $9.43 (0.75%) | $9.65 | $9.15 | 24.90 K | $71.98 M |
| 01/09/2026 | $9.15 | $9.22 (0.77%) | $9.31 | $9.15 | 4.74 K | $70.38 M |
| 01/08/2026 | $9.10 | $9.19 (0.99%) | $9.22 | $8.95 | 18.30 K | $70.15 M |
| 01/07/2026 | $9.07 | $9.10 (0.33%) | $9.14 | $8.97 | 6.90 K | $69.46 M |
| 01/06/2026 | $9.22 | $9.02 (-2.17%) | $9.59 | $9.01 | 21.02 K | $68.85 M |
| 01/05/2026 | $9.02 | $9.20 (2%) | $9.20 | $8.91 | 14.30 K | $70.22 M |
| 01/02/2026 | $8.70 | $8.90 (2.3%) | $9.15 | $8.70 | 22.30 K | $67.93 M |
| 12/31/2025 | $8.61 | $8.65 (0.46%) | $8.83 | $8.35 | 19.00 K | $66.03 M |
| 12/30/2025 | $8.54 | $8.56 (0.23%) | $8.66 | $8.46 | 10.73 K | $65.34 M |
| 12/29/2025 | $8.17 | $8.59 (5.14%) | $8.76 | $8.17 | 31.00 K | $65.57 M |
| 12/26/2025 | $8.13 | $8.20 (0.86%) | $8.26 | $8.06 | 41.60 K | $62.59 M |
| 12/24/2025 | $8.17 | $8.14 (-0.37%) | $8.30 | $8.12 | 14.82 K | $62.13 M |
| 12/23/2025 | $8.16 | $8.25 (1.1%) | $8.25 | $8.08 | 8.40 K | $62.97 M |
| 12/22/2025 | $8.20 | $8.01 (-2.32%) | $8.20 | $7.90 | 34.02 K | $61.14 M |
| 12/19/2025 | $8.06 | $8.11 (0.62%) | $8.23 | $8.06 | 18.50 K | $61.90 M |
| 12/18/2025 | $7.77 | $8.16 (5.02%) | $8.16 | $7.77 | 9.25 K | $62.29 M |
| 12/17/2025 | $7.69 | $7.68 (-0.13%) | $7.80 | $7.61 | 25.90 K | $58.62 M |
| 12/16/2025 | $8.04 | $7.73 (-3.86%) | $8.05 | $7.66 | 21.80 K | $59.00 M |
| 12/15/2025 | $8.02 | $7.99 (-0.37%) | $8.11 | $7.64 | 63.84 K | $60.99 M |
| 12/12/2025 | $7.57 | $8.13 (7.4%) | $8.30 | $7.57 | 43.74 K | $62.06 M |
| 12/11/2025 | $8.13 | $7.45 (-8.36%) | $8.13 | $7.45 | 18.92 K | $56.87 M |
| 12/10/2025 | $8.79 | $8.12 (-7.62%) | $8.79 | $8.01 | 168.83 K | $61.98 M |
| 12/09/2025 | $6.96 | $7.18 (3.16%) | $7.33 | $6.96 | 50.27 K | $54.80 M |
| 12/08/2025 | $7.37 | $7.01 (-4.88%) | $7.43 | $7.00 | 19.42 K | $53.51 M |
| 12/05/2025 | $7.27 | $7.20 (-0.96%) | $7.45 | $7.17 | 16.40 K | $54.61 M |
| 12/04/2025 | $7.40 | $7.20 (-2.7%) | $7.47 | $7.20 | 22.43 K | $54.61 M |
| 12/03/2025 | $7.40 | $7.40 (0%) | $7.48 | $7.33 | 7.00 K | $56.13 M |
| 12/02/2025 | $7.51 | $7.42 (-1.2%) | $7.58 | $7.42 | 9.60 K | $56.28 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.
