5 DAY PERFORMANCE
+32.84%
1 MONTH PERFORMANCE
+10.95%
3 MONTH PERFORMANCE
-14.52%
6 MONTH PERFORMANCE
+6.04%
YEAR-TO-DATE PERFORMANCE
-18.15%
1 YEAR PERFORMANCE
-38.21%
AstroNova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/01/2025 | $7.59 | $7.45 (-1.84%) | $7.67 | $7.45 | 20.00 K | $56.51 M |
| 11/28/2025 | $7.86 | $7.60 (-3.31%) | $7.86 | $7.57 | 9.31 K | $57.65 M |
| 11/26/2025 | $8.00 | $7.86 (-1.75%) | $8.10 | $7.86 | 46.95 K | $59.62 M |
| 11/25/2025 | $7.88 | $7.91 (0.38%) | $8.07 | $7.72 | 12.90 K | $60.00 M |
| 11/24/2025 | $8.13 | $8.02 (-1.35%) | $8.13 | $7.81 | 5.53 K | $60.83 M |
| 11/21/2025 | $7.95 | $8.01 (0.75%) | $8.15 | $7.87 | 10.41 K | $60.76 M |
| 11/20/2025 | $8.35 | $8.01 (-4.07%) | $8.35 | $8.01 | 7.10 K | $60.76 M |
| 11/19/2025 | $8.37 | $8.21 (-1.91%) | $8.48 | $8.13 | 2.40 K | $62.27 M |
| 11/18/2025 | $8.45 | $8.25 (-2.37%) | $8.47 | $8.25 | 22.00 K | $62.58 M |
| 11/17/2025 | $8.69 | $8.47 (-2.53%) | $8.69 | $8.30 | 5.71 K | $64.24 M |
| 11/14/2025 | $8.85 | $8.77 (-0.9%) | $8.85 | $8.76 | 2.80 K | $66.52 M |
| 11/13/2025 | $8.70 | $8.70 (0%) | $8.80 | $8.70 | 1.31 K | $65.99 M |
| 11/12/2025 | $8.74 | $8.72 (-0.23%) | $9.02 | $8.72 | 1.10 K | $66.14 M |
| 11/11/2025 | $8.70 | $8.76 (0.69%) | $8.97 | $8.70 | 6.82 K | $66.44 M |
| 11/10/2025 | $8.84 | $9.05 (2.38%) | $9.09 | $8.84 | 2.10 K | $68.64 M |
| 11/07/2025 | $8.75 | $8.86 (1.26%) | $8.86 | $8.75 | 1.40 K | $67.20 M |
| 11/06/2025 | $9.00 | $9.04 (0.44%) | $9.10 | $8.87 | 6.93 K | $68.57 M |
| 11/05/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1.01 K | $68.27 M |
| 11/04/2025 | $9.01 | $9.04 (0.33%) | $9.04 | $8.90 | 2.94 K | $68.57 M |
| 11/03/2025 | $9.10 | $9.18 (0.88%) | $9.23 | $9.09 | 8.43 K | $69.63 M |
| 10/31/2025 | $9.05 | $9.00 (-0.55%) | $9.05 | $8.68 | 26.90 K | $68.27 M |
| 10/30/2025 | $9.25 | $9.18 (-0.76%) | $9.25 | $9.05 | 2.40 K | $69.63 M |
| 10/29/2025 | $9.35 | $9.24 (-1.18%) | $9.35 | $9.20 | 5.00 K | $70.09 M |
| 10/28/2025 | $9.60 | $9.36 (-2.5%) | $9.60 | $9.35 | 37.84 K | $71.00 M |
| 10/27/2025 | $9.42 | $9.31 (-1.17%) | $9.51 | $9.30 | 11.80 K | $70.62 M |
| 10/24/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 700 | $72.82 M |
| 10/23/2025 | $9.40 | $9.49 (0.96%) | $9.59 | $9.35 | 13.33 K | $71.98 M |
| 10/22/2025 | $9.55 | $9.34 (-2.2%) | $9.58 | $9.25 | 11.61 K | $70.84 M |
| 10/21/2025 | $9.53 | $9.55 (0.21%) | $9.55 | $9.51 | 1.14 K | $72.44 M |
| 10/20/2025 | $9.54 | $9.84 (3.14%) | $9.86 | $9.47 | 13.53 K | $74.64 M |
| 10/17/2025 | $9.50 | $9.75 (2.63%) | $9.78 | $9.50 | 3.50 K | $73.95 M |
| 10/16/2025 | $9.64 | $9.86 (2.28%) | $9.86 | $9.46 | 7.70 K | $74.79 M |
| 10/15/2025 | $9.74 | $9.68 (-0.62%) | $9.74 | $9.62 | 5.55 K | $73.42 M |
| 10/14/2025 | $9.57 | $9.53 (-0.42%) | $9.69 | $9.40 | 24.30 K | $72.29 M |
| 10/13/2025 | $10.12 | $9.64 (-4.74%) | $10.27 | $9.64 | 54.33 K | $73.12 M |
| 10/10/2025 | $9.94 | $10.12 (1.81%) | $10.14 | $9.84 | 39.35 K | $76.76 M |
| 10/09/2025 | $10.10 | $10.16 (0.59%) | $10.35 | $10.02 | 19.70 K | $77.06 M |
| 10/08/2025 | $10.27 | $10.37 (0.97%) | $10.61 | $10.24 | 17.40 K | $78.66 M |
| 10/07/2025 | $9.75 | $10.14 (4%) | $10.21 | $9.75 | 31.11 K | $76.91 M |
| 10/06/2025 | $10.00 | $9.95 (-0.5%) | $10.00 | $9.77 | 2.44 K | $75.47 M |
| 10/03/2025 | $10.35 | $9.83 (-5.02%) | $10.35 | $9.78 | 14.30 K | $74.56 M |
| 10/02/2025 | $10.20 | $10.35 (1.47%) | $10.48 | $10.20 | 7.10 K | $78.50 M |
| 10/01/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 933 | $77.37 M |
| 09/30/2025 | $10.18 | $10.24 (0.59%) | $10.36 | $9.92 | 13.70 K | $77.67 M |
| 09/29/2025 | $10.34 | $10.15 (-1.84%) | $10.34 | $9.88 | 6.73 K | $76.99 M |
| 09/26/2025 | $10.48 | $10.19 (-2.77%) | $10.65 | $10.13 | 17.84 K | $77.29 M |
| 09/25/2025 | $10.32 | $10.21 (-1.07%) | $10.61 | $10.21 | 14.40 K | $77.44 M |
| 09/24/2025 | $10.07 | $10.38 (3.08%) | $10.38 | $10.07 | 8.90 K | $78.73 M |
| 09/23/2025 | $9.88 | $10.11 (2.33%) | $10.13 | $9.84 | 11.60 K | $76.68 M |
| 09/22/2025 | $9.99 | $9.77 (-2.2%) | $10.11 | $9.62 | 21.20 K | $74.11 M |
| 09/19/2025 | $10.23 | $10.02 (-2.05%) | $10.29 | $9.99 | 15.90 K | $76.00 M |
| 09/18/2025 | $10.09 | $10.19 (0.99%) | $10.19 | $10.07 | 251.32 K | $77.29 M |
| 09/17/2025 | $10.25 | $10.01 (-2.34%) | $10.30 | $9.91 | 12.40 K | $75.93 M |
| 09/16/2025 | $10.01 | $10.14 (1.3%) | $10.14 | $9.92 | 1.41 K | $76.91 M |
| 09/15/2025 | $10.20 | $10.00 (-1.96%) | $10.20 | $9.89 | 1.25 K | $75.85 M |
| 09/12/2025 | $10.12 | $10.02 (-0.99%) | $10.24 | $10.00 | 23.84 K | $76.00 M |
| 09/11/2025 | $10.26 | $10.12 (-1.36%) | $10.47 | $9.79 | 51.31 K | $76.76 M |
| 09/10/2025 | $10.17 | $10.37 (1.97%) | $10.90 | $10.16 | 8.80 K | $78.66 M |
| 09/09/2025 | $11.99 | $10.15 (-15.35%) | $11.99 | $9.97 | 91.70 K | $76.99 M |
| 09/08/2025 | $11.49 | $11.50 (0.09%) | $11.69 | $11.40 | 4.30 K | $87.23 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.
