5 DAY PERFORMANCE
-40.15%
1 MONTH PERFORMANCE
-25.85%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-4.51%
AstroNova Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $14.42 | $14.66 (1.66%) | $14.71 | $14.34 | 18.89 K | $112.19 M |
| 05/11/2026 | $14.61 | $14.57 (-0.27%) | $14.96 | $14.50 | 46.30 K | $111.50 M |
| 05/08/2026 | $14.28 | $14.52 (1.68%) | $14.52 | $14.00 | 46.80 K | $111.12 M |
| 05/07/2026 | $14.47 | $14.27 (-1.38%) | $15.08 | $14.07 | 31.80 K | $109.21 M |
| 05/06/2026 | $14.65 | $14.35 (-2.05%) | $14.99 | $14.28 | 66.04 K | $109.82 M |
| 05/05/2026 | $14.18 | $14.52 (2.4%) | $14.58 | $14.02 | 77.31 K | $111.12 M |
| 05/04/2026 | $13.56 | $14.18 (4.57%) | $14.23 | $13.53 | 123.90 K | $108.52 M |
| 05/01/2026 | $13.61 | $13.50 (-0.81%) | $13.73 | $13.42 | 51.70 K | $103.32 M |
| 04/30/2026 | $13.68 | $13.60 (-0.58%) | $13.70 | $13.42 | 52.20 K | $104.08 M |
| 04/29/2026 | $13.79 | $13.62 (-1.23%) | $14.02 | $13.39 | 15.83 K | $104.23 M |
| 04/28/2026 | $13.98 | $13.84 (-1%) | $14.08 | $13.65 | 14.85 K | $105.92 M |
| 04/27/2026 | $14.25 | $13.92 (-2.32%) | $14.26 | $13.77 | 27.53 K | $106.53 M |
| 04/24/2026 | $13.70 | $14.15 (3.28%) | $14.20 | $13.65 | 32.45 K | $108.29 M |
| 04/23/2026 | $14.09 | $13.78 (-2.2%) | $14.09 | $13.72 | 19.30 K | $105.46 M |
| 04/22/2026 | $13.72 | $14.01 (2.11%) | $14.18 | $13.55 | 61.60 K | $107.22 M |
| 04/21/2026 | $13.80 | $13.70 (-0.72%) | $13.80 | $13.47 | 54.74 K | $104.85 M |
| 04/20/2026 | $13.40 | $13.70 (2.24%) | $13.90 | $12.82 | 121.10 K | $104.85 M |
| 04/17/2026 | $12.90 | $13.35 (3.49%) | $13.35 | $12.87 | 86.13 K | $102.17 M |
| 04/16/2026 | $12.10 | $12.88 (6.45%) | $13.00 | $12.10 | 165.36 K | $98.57 M |
| 04/15/2026 | $11.75 | $12.00 (2.13%) | $12.00 | $11.59 | 84.64 K | $91.84 M |
| 04/14/2026 | $11.75 | $11.78 (0.26%) | $11.96 | $11.14 | 93.21 K | $90.15 M |
| 04/13/2026 | $11.66 | $11.72 (0.51%) | $11.84 | $11.46 | 61.71 K | $89.69 M |
| 04/10/2026 | $11.57 | $11.57 (0%) | $11.63 | $11.05 | 24.50 K | $88.55 M |
| 04/09/2026 | $10.70 | $11.58 (8.22%) | $11.59 | $10.70 | 108.50 K | $88.39 M |
| 04/08/2026 | $10.71 | $10.85 (1.31%) | $10.99 | $10.65 | 29.90 K | $82.82 M |
| 04/07/2026 | $9.87 | $10.70 (8.41%) | $11.29 | $9.87 | 134.64 K | $81.67 M |
| 04/06/2026 | $9.19 | $9.40 (2.29%) | $9.40 | $9.11 | 10.55 K | $71.75 M |
| 04/02/2026 | $9.06 | $9.11 (0.55%) | $9.18 | $9.00 | 160.82 K | $69.54 M |
| 04/01/2026 | $9.36 | $9.05 (-3.31%) | $9.36 | $9.05 | 9.34 K | $69.08 M |
| 03/31/2026 | $9.12 | $9.19 (0.77%) | $9.55 | $9.12 | 18.31 K | $70.15 M |
| 03/30/2026 | $9.53 | $9.30 (-2.41%) | $9.61 | $8.97 | 9.40 K | $70.99 M |
| 03/27/2026 | $9.23 | $9.50 (2.93%) | $9.80 | $9.23 | 23.30 K | $72.51 M |
| 03/26/2026 | $9.00 | $9.05 (0.56%) | $9.07 | $9.00 | 2.40 K | $69.08 M |
| 03/25/2026 | $8.59 | $8.94 (4.07%) | $9.07 | $8.59 | 9.90 K | $68.24 M |
| 03/24/2026 | $8.52 | $8.35 (-2%) | $8.67 | $8.35 | 6.80 K | $63.74 M |
| 03/23/2026 | $8.54 | $8.58 (0.47%) | $8.75 | $8.50 | 12.80 K | $65.49 M |
| 03/20/2026 | $8.87 | $8.29 (-6.54%) | $8.87 | $8.29 | 19.01 K | $63.28 M |
| 03/19/2026 | $8.74 | $8.78 (0.46%) | $8.82 | $8.71 | 9.20 K | $67.02 M |
| 03/18/2026 | $9.20 | $8.75 (-4.89%) | $9.21 | $8.73 | 30.60 K | $66.79 M |
| 03/17/2026 | $8.93 | $9.20 (3.02%) | $9.25 | $8.83 | 15.20 K | $70.22 M |
| 03/16/2026 | $8.82 | $8.80 (-0.23%) | $8.92 | $8.78 | 22.00 K | $67.17 M |
| 03/13/2026 | $8.75 | $8.62 (-1.49%) | $8.83 | $8.48 | 44.60 K | $65.80 M |
| 03/12/2026 | $8.89 | $8.78 (-1.24%) | $8.99 | $8.70 | 4.00 K | $67.02 M |
| 03/11/2026 | $8.87 | $8.84 (-0.34%) | $9.00 | $8.76 | 13.50 K | $67.48 M |
| 03/10/2026 | $8.84 | $8.98 (1.58%) | $9.10 | $8.84 | 21.52 K | $68.54 M |
| 03/09/2026 | $8.69 | $8.69 (0%) | $8.90 | $8.54 | 31.21 K | $66.33 M |
| 03/06/2026 | $8.90 | $8.76 (-1.57%) | $8.92 | $8.75 | 17.40 K | $66.87 M |
| 03/05/2026 | $9.00 | $9.01 (0.11%) | $9.07 | $8.80 | 13.70 K | $68.77 M |
| 03/04/2026 | $9.09 | $9.06 (-0.33%) | $9.20 | $9.05 | 6.73 K | $69.15 M |
| 03/03/2026 | $8.92 | $9.05 (1.46%) | $9.09 | $8.81 | 18.23 K | $69.08 M |
| 03/02/2026 | $9.15 | $8.96 (-2.08%) | $9.15 | $8.89 | 12.21 K | $68.39 M |
| 02/27/2026 | $9.21 | $9.08 (-1.41%) | $9.21 | $9.03 | 19.10 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 |
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.
