5 DAY PERFORMANCE
-69.40%
1 MONTH PERFORMANCE
-43.20%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
+5.98%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-6.56%
AstroNova Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $28.49 | $28.47 (-0.07%) | $28.49 | $28.43 | 189.83 K | $218.59 M |
| 06/25/2026 | $28.42 | $28.46 (0.14%) | $28.48 | $28.42 | 62.40 K | $218.52 M |
| 06/24/2026 | $28.41 | $28.48 (0.25%) | $28.50 | $28.41 | 159.74 K | $218.67 M |
| 06/23/2026 | $28.40 | $28.40 (0%) | $28.49 | $28.40 | 73.49 K | $218.06 M |
| 06/22/2026 | $28.40 | $28.42 (0.07%) | $28.49 | $28.37 | 186.10 K | $218.21 M |
| 06/18/2026 | $28.36 | $28.57 (0.74%) | $28.60 | $28.32 | 1.03 M | $219.36 M |
| 06/17/2026 | $28.53 | $28.35 (-0.63%) | $28.68 | $28.25 | 2.39 M | $217.67 M |
| 06/16/2026 | $16.70 | $16.69 (-0.06%) | $17.15 | $16.30 | 53.60 K | $128.15 M |
| 06/15/2026 | $17.72 | $16.66 (-5.98%) | $17.72 | $16.30 | 83.00 K | $127.92 M |
| 06/12/2026 | $17.05 | $16.97 (-0.47%) | $17.20 | $16.56 | 59.42 K | $130.30 M |
| 06/11/2026 | $16.00 | $17.00 (6.25%) | $17.49 | $16.00 | 157.45 K | $130.53 M |
| 06/10/2026 | $15.74 | $15.92 (1.14%) | $16.27 | $15.59 | 62.30 K | $122.23 M |
| 06/09/2026 | $15.96 | $15.58 (-2.38%) | $16.09 | $15.45 | 76.02 K | $119.62 M |
| 06/08/2026 | $14.85 | $15.68 (5.59%) | $16.20 | $14.47 | 121.30 K | $120.39 M |
| 06/05/2026 | $15.22 | $14.49 (-4.8%) | $15.22 | $14.35 | 52.90 K | $111.25 M |
| 06/04/2026 | $15.01 | $15.23 (1.47%) | $15.44 | $14.81 | 69.72 K | $116.94 M |
| 06/03/2026 | $15.12 | $15.19 (0.46%) | $15.55 | $15.00 | 44.50 K | $116.25 M |
| 06/02/2026 | $15.75 | $15.28 (-2.98%) | $16.07 | $15.00 | 95.00 K | $116.94 M |
| 06/01/2026 | $15.72 | $15.57 (-0.95%) | $16.07 | $15.42 | 123.44 K | $119.16 M |
| 05/29/2026 | $15.46 | $15.62 (1.03%) | $15.99 | $15.29 | 96.00 K | $119.54 M |
| 05/28/2026 | $15.17 | $15.30 (0.86%) | $15.59 | $15.01 | 49.71 K | $117.09 M |
| 05/27/2026 | $15.10 | $15.02 (-0.53%) | $15.69 | $14.25 | 170.10 K | $114.95 M |
| 05/26/2026 | $14.25 | $14.11 (-0.98%) | $14.25 | $13.50 | 51.90 K | $107.98 M |
| 05/22/2026 | $14.20 | $14.23 (0.21%) | $14.25 | $14.15 | 11.20 K | $108.90 M |
| 05/21/2026 | $14.00 | $14.18 (1.29%) | $14.20 | $14.00 | 6.70 K | $108.52 M |
| 05/20/2026 | $14.08 | $14.08 (0%) | $14.45 | $14.00 | 32.80 K | $107.75 M |
| 05/19/2026 | $14.28 | $14.02 (-1.82%) | $14.28 | $13.83 | 33.72 K | $107.30 M |
| 05/18/2026 | $14.24 | $14.28 (0.28%) | $14.45 | $14.01 | 18.62 K | $109.28 M |
| 05/15/2026 | $14.53 | $14.24 (-2%) | $14.53 | $14.08 | 14.30 K | $108.98 M |
| 05/14/2026 | $14.60 | $14.63 (0.21%) | $14.80 | $14.41 | 26.20 K | $111.96 M |
| 05/13/2026 | $14.66 | $14.55 (-0.75%) | $14.66 | $14.49 | 14.84 K | $111.35 M |
| 05/12/2026 | $14.43 | $14.66 (1.59%) | $14.71 | $14.34 | 18.94 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 | $88.62 M |
| 04/08/2026 | $10.71 | $10.85 (1.31%) | $10.99 | $10.65 | 29.90 K | $83.04 M |
| 04/07/2026 | $9.87 | $10.70 (8.41%) | $11.29 | $9.87 | 134.64 K | $81.89 M |
| 04/06/2026 | $9.19 | $9.40 (2.29%) | $9.40 | $9.11 | 10.55 K | $71.94 M |
| 04/02/2026 | $9.06 | $9.11 (0.55%) | $9.18 | $9.00 | 160.82 K | $69.72 M |
| 04/01/2026 | $9.36 | $9.05 (-3.31%) | $9.36 | $9.05 | 9.34 K | $69.26 M |
| 03/31/2026 | $9.12 | $9.19 (0.77%) | $9.55 | $9.12 | 18.31 K | $70.33 M |
| 03/30/2026 | $9.53 | $9.30 (-2.41%) | $9.61 | $8.97 | 9.40 K | $71.17 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.
