5 DAY PERFORMANCE
-69.91%
1 MONTH PERFORMANCE
-69.70%
3 MONTH PERFORMANCE
-38.93%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-20.42%
AstroNova Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $28.90 | $28.92 (0.07%) | $28.92 | $28.90 | 39.20 K | $222.05 M |
| 08/20/2026 | $28.90 | $28.90 (0%) | $28.92 | $28.89 | 51.00 K | $221.89 M |
| 08/19/2026 | $28.91 | $28.89 (-0.07%) | $28.91 | $28.89 | 53.90 K | $221.82 M |
| 08/18/2026 | $28.89 | $28.88 (-0.03%) | $28.92 | $28.87 | 106.30 K | $221.74 M |
| 08/17/2026 | $28.91 | $28.89 (-0.07%) | $28.91 | $28.85 | 61.23 K | $221.82 M |
| 08/14/2026 | $28.92 | $28.91 (-0.03%) | $28.92 | $28.82 | 251.80 K | $221.97 M |
| 08/13/2026 | $28.92 | $28.90 (-0.07%) | $28.93 | $28.89 | 41.20 K | $221.89 M |
| 08/12/2026 | $28.92 | $28.92 (0%) | $28.92 | $28.89 | 88.31 K | $222.05 M |
| 08/11/2026 | $28.92 | $28.89 (-0.1%) | $28.92 | $28.89 | 53.22 K | $221.82 M |
| 08/10/2026 | $28.90 | $28.88 (-0.07%) | $28.93 | $28.88 | 63.70 K | $221.74 M |
| 08/07/2026 | $28.94 | $28.94 (0%) | $28.94 | $28.88 | 38.70 K | $222.20 M |
| 08/06/2026 | $28.90 | $28.89 (-0.03%) | $28.98 | $28.85 | 106.40 K | $221.82 M |
| 08/05/2026 | $28.86 | $28.87 (0.03%) | $28.90 | $28.84 | 69.33 K | $221.66 M |
| 08/04/2026 | $28.88 | $28.86 (-0.07%) | $28.96 | $28.86 | 105.64 K | $221.59 M |
| 08/03/2026 | $28.93 | $28.86 (-0.24%) | $28.93 | $28.86 | 88.20 K | $221.59 M |
| 07/31/2026 | $28.86 | $28.95 (0.31%) | $28.99 | $28.80 | 87.23 K | $222.28 M |
| 07/30/2026 | $28.72 | $28.84 (0.42%) | $28.87 | $28.72 | 50.84 K | $221.43 M |
| 07/29/2026 | $28.76 | $28.68 (-0.28%) | $28.98 | $28.67 | 119.10 K | $220.21 M |
| 07/28/2026 | $28.75 | $28.79 (0.14%) | $28.83 | $28.64 | 239.21 K | $221.05 M |
| 07/27/2026 | $28.85 | $28.79 (-0.21%) | $28.85 | $28.73 | 85.80 K | $221.05 M |
| 07/24/2026 | $28.78 | $28.71 (-0.24%) | $28.84 | $28.69 | 101.10 K | $220.44 M |
| 07/23/2026 | $28.77 | $28.68 (-0.31%) | $28.80 | $28.67 | 104.25 K | $220.21 M |
| 07/22/2026 | $28.80 | $28.84 (0.14%) | $28.85 | $28.72 | 101.44 K | $221.43 M |
| 07/21/2026 | $28.69 | $28.83 (0.49%) | $28.86 | $28.63 | 348.80 K | $221.36 M |
| 07/20/2026 | $28.62 | $28.65 (0.1%) | $28.67 | $28.59 | 135.65 K | $219.97 M |
| 07/17/2026 | $28.58 | $28.62 (0.14%) | $28.65 | $28.58 | 104.92 K | $219.74 M |
| 07/16/2026 | $28.56 | $28.59 (0.11%) | $28.60 | $28.56 | 96.02 K | $219.51 M |
| 07/15/2026 | $28.56 | $28.59 (0.11%) | $28.60 | $28.55 | 48.71 K | $219.51 M |
| 07/14/2026 | $28.52 | $28.55 (0.11%) | $28.57 | $28.52 | 150.10 K | $219.21 M |
| 07/13/2026 | $28.54 | $28.52 (-0.07%) | $28.54 | $28.51 | 98.20 K | $218.98 M |
| 07/10/2026 | $28.51 | $28.52 (0.04%) | $28.54 | $28.50 | 131.29 K | $218.98 M |
| 07/09/2026 | $28.51 | $28.50 (-0.04%) | $28.56 | $28.50 | 180.50 K | $218.82 M |
| 07/08/2026 | $28.55 | $28.50 (-0.18%) | $28.56 | $28.50 | 167.30 K | $218.82 M |
| 07/07/2026 | $28.58 | $28.56 (-0.07%) | $28.59 | $28.50 | 92.13 K | $219.28 M |
| 07/06/2026 | $28.55 | $28.50 (-0.18%) | $28.60 | $28.49 | 178.60 K | $218.82 M |
| 07/02/2026 | $28.48 | $28.51 (0.11%) | $28.58 | $28.47 | 121.23 K | $218.90 M |
| 07/01/2026 | $28.47 | $28.49 (0.07%) | $28.50 | $28.47 | 187.14 K | $218.75 M |
| 06/30/2026 | $28.48 | $28.47 (-0.04%) | $28.49 | $28.46 | 151.49 K | $218.59 M |
| 06/29/2026 | $28.49 | $28.46 (-0.11%) | $28.49 | $28.45 | 97.80 K | $218.52 M |
| 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 |
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.
