Skip to main content
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
13.89
-0.09 (-0.64%)
At close: Sep 26, 2025, 4:00 PM EDT
13.98
+0.09 (0.65%)
After-hours: Sep 26, 2025, 7:43 PM EDT

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.9514.1113.7313.8913.89-0.64%2,982,349
Sep 25, 202513.8514.0213.4913.9813.98-1.27%2,623,659
Sep 24, 202514.3714.5014.0514.1614.16-0.35%1,989,111
Sep 23, 202514.2714.7014.2014.2114.21-1.59%3,647,284
Sep 22, 202514.1014.5513.8214.4414.441.69%4,987,714
Sep 19, 202514.5014.5014.1014.2014.20-1.18%4,298,335
Sep 18, 202514.0314.4313.8614.3714.374.59%4,002,812
Sep 17, 202513.7014.0113.4813.7413.740.73%3,116,198
Sep 16, 202513.3213.7013.1113.6413.641.79%2,966,411
Sep 15, 202513.3213.5613.2213.4013.401.44%2,835,266
Sep 12, 202513.8013.8013.2013.2113.21-4.28%4,234,682
Sep 11, 202513.3613.8213.1813.8013.803.92%4,112,746
Sep 10, 202513.8513.9413.2613.2813.28-4.53%3,763,358
Sep 9, 202513.7114.0213.6213.9113.911.02%3,800,409
Sep 8, 202513.4713.7813.2313.7713.772.30%3,664,928
Sep 5, 202514.5714.8013.2713.4613.46-8.00%9,412,987
Sep 4, 202515.2015.7114.4014.6314.632.81%13,596,492
Sep 3, 202513.8614.3013.6814.2314.232.23%8,148,388
Sep 2, 202514.2414.4813.6913.9213.92-4.66%5,544,858
Aug 29, 202514.6214.8714.4614.6014.600.27%3,421,494
Aug 28, 202514.4814.8414.4014.5614.561.61%3,617,006
Aug 27, 202514.2414.4214.1714.3314.332.07%2,488,431
Aug 26, 202514.2514.4013.9414.0414.04-0.78%2,667,397
Aug 25, 202514.4714.6414.0814.1514.15-2.21%2,788,024
Aug 22, 202513.8014.5413.7314.4714.475.62%4,357,455
Aug 21, 202513.5113.7313.2413.7013.700.15%2,358,688
Aug 20, 202513.8313.8913.4713.6813.68-0.87%2,633,844
Aug 19, 202514.1814.2913.6213.8013.80-2.27%3,048,324
Aug 18, 202514.0414.2413.9414.1214.121.95%2,901,579
Aug 15, 202513.8114.1913.7913.8513.850.51%2,709,739
Aug 14, 202513.6313.9213.5413.7813.78-0.93%2,609,136
Aug 13, 202513.1414.0213.0113.9113.917.08%5,180,531
Aug 12, 202512.9413.1212.7412.9912.991.48%3,927,495
Aug 11, 202513.1413.2612.7112.8012.80-5.47%5,799,400
Aug 8, 202514.2414.2913.4513.5413.54-4.18%4,193,190
Aug 7, 202514.8514.8813.8414.1314.13-3.62%4,491,612
Aug 6, 202514.3014.6714.2614.6614.663.90%3,257,906
Aug 5, 202514.3414.4414.0514.1114.11-1.74%2,933,375
Aug 4, 202514.2814.5214.1314.3614.362.50%2,554,958
Aug 1, 202514.5214.6313.8514.0114.01-4.56%3,890,774
Jul 31, 202515.3915.3914.6214.6814.68-4.36%3,504,222
Jul 30, 202515.3015.6714.8715.3515.350.92%3,191,424
Jul 29, 202515.0315.4514.9615.2115.211.20%5,914,033
Jul 28, 202515.1315.2214.9115.0315.030.87%3,016,840
Jul 25, 202514.9215.0714.7014.9014.90-0.27%2,441,101
Jul 24, 202515.1015.3114.7714.9414.94-1.19%3,082,232
Jul 23, 202514.9615.2114.8415.1215.120.60%3,848,001
Jul 22, 202514.9615.1414.7715.0315.031.42%4,489,480
Jul 21, 202515.2015.2614.8014.8214.82-1.27%4,557,023
Jul 18, 202514.5915.0214.4615.0115.014.16%4,366,318