Skip to main content
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
18.29
+0.40 (2.24%)
At close: May 28, 2025, 4:00 PM
18.45
+0.16 (0.87%)
After-hours: May 28, 2025, 5:42 PM EDT

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202518.0318.4317.9418.29-2.24%2,059,488
May 27, 202517.8918.0417.4017.8917.892.40%2,008,689
May 23, 202517.1617.8217.1317.4717.47-1.30%1,411,823
May 22, 202517.1617.8416.9917.7017.704.73%2,633,461
May 21, 202517.5217.7116.8516.9016.90-5.16%2,519,537
May 20, 202517.2118.0717.0317.8217.82-1.44%3,862,402
May 19, 202517.8918.3317.7218.0818.08-0.77%1,424,895
May 16, 202518.1318.4017.9218.2218.220.83%3,048,142
May 15, 202517.8918.2017.7418.0718.07-0.17%3,326,475
May 14, 202518.3018.6118.0218.1018.10-0.71%2,390,160
May 13, 202517.9818.3317.9518.2318.231.56%2,497,188
May 12, 202518.0318.3017.6317.9517.953.70%2,840,998
May 9, 202517.3917.5117.0217.3117.310.35%1,766,315
May 8, 202517.0717.5416.9517.2517.253.11%1,310,763
May 7, 202516.5316.7916.3616.7316.731.95%1,527,183
May 6, 202515.5716.4415.5316.4116.412.24%1,754,942
May 5, 202516.1116.4316.0416.0516.05-1.35%1,001,827
May 2, 202516.1616.5416.1016.2716.271.37%1,511,527
May 1, 202516.5016.6016.0216.0516.05-0.56%1,585,243
Apr 30, 202515.5916.1615.4316.1416.140.37%2,078,686
Apr 29, 202515.9716.3315.9216.0816.080.69%1,925,132
Apr 28, 202516.0616.1415.6915.9715.97-0.19%1,595,497
Apr 25, 202515.7216.0815.5716.0016.000.13%2,331,263
Apr 24, 202515.3216.0915.1415.9815.985.69%1,726,375
Apr 23, 202515.0815.8314.9515.1215.124.42%2,539,714
Apr 22, 202514.5614.8614.2914.4814.480.98%1,544,909
Apr 21, 202514.6414.8514.0314.3414.34-3.37%1,615,982
Apr 17, 202515.0815.3414.7514.8414.84-1.33%1,687,008
Apr 16, 202515.2915.6714.7115.0415.04-4.14%1,726,924
Apr 15, 202515.6516.1515.5815.6915.690.90%2,135,992
Apr 14, 202516.0016.2215.2315.5515.55-3,900,328
Apr 11, 202515.6115.8715.0415.5515.550.45%2,541,126
Apr 10, 202515.5915.9315.1115.4815.48-4.80%3,101,182
Apr 9, 202513.8116.4213.6916.2616.2617.91%5,240,328
Apr 8, 202514.5214.7913.4813.7913.790.07%3,539,854
Apr 7, 202513.1115.1413.0013.7813.78-2.61%5,113,329
Apr 4, 202513.9614.3913.1314.1514.15-2.62%3,506,990
Apr 3, 202515.0215.1614.4114.5314.53-9.41%3,233,762
Apr 2, 202515.0616.1514.9316.0416.044.77%3,137,517
Apr 1, 202514.6915.3214.4415.3115.315.08%2,387,943
Mar 31, 202514.1414.6713.9814.5714.57-2.08%3,235,942
Mar 28, 202514.7315.0714.5214.8814.880.61%2,993,935
Mar 27, 202515.0715.0814.6514.7914.79-2.57%1,792,615
Mar 26, 202515.4115.4814.9315.1815.18-1.49%2,611,689
Mar 25, 202515.0815.4515.0115.4115.412.19%2,451,746
Mar 24, 202514.8115.1114.6015.0815.084.36%2,626,764
Mar 21, 202513.7114.5913.5014.4514.453.21%4,064,964
Mar 20, 202513.7514.2613.5814.0014.00-1.89%3,533,638
Mar 19, 202514.0814.6013.8914.2714.271.86%3,289,957
Mar 18, 202514.1314.3213.7614.0114.01-0.36%3,761,220