Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
6.99
+0.67 (10.60%)
At close: May 1, 2026, 4:00 PM EDT
6.98
-0.01 (-0.14%)
After-hours: May 1, 2026, 7:55 PM EDT
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.65 | 7.08 | 6.57 | 6.99 | 6.99 | 10.60% | 12,014,837 |
| Apr 30, 2026 | 6.33 | 6.38 | 6.08 | 6.32 | 6.32 | -1.25% | 3,630,869 |
| Apr 29, 2026 | 6.27 | 6.43 | 6.19 | 6.40 | 6.40 | 1.11% | 3,723,430 |
| Apr 28, 2026 | 6.30 | 6.62 | 6.23 | 6.33 | 6.33 | 1.44% | 4,847,580 |
| Apr 27, 2026 | 6.32 | 6.48 | 6.24 | 6.24 | 6.24 | -2.35% | 4,358,187 |
| Apr 24, 2026 | 6.18 | 6.39 | 6.12 | 6.39 | 6.39 | 4.75% | 6,759,489 |
| Apr 23, 2026 | 6.10 | 6.19 | 5.75 | 6.10 | 6.10 | -4.84% | 7,203,949 |
| Apr 22, 2026 | 6.42 | 6.51 | 6.23 | 6.41 | 6.41 | 0.79% | 4,425,780 |
| Apr 21, 2026 | 6.36 | 6.89 | 6.27 | 6.36 | 6.36 | 1.11% | 10,880,097 |
| Apr 20, 2026 | 5.75 | 6.31 | 5.75 | 6.29 | 6.29 | 7.71% | 10,719,485 |
| Apr 17, 2026 | 6.02 | 6.14 | 5.78 | 5.84 | 5.84 | -0.17% | 5,704,020 |
| Apr 16, 2026 | 6.29 | 6.43 | 5.82 | 5.85 | 5.85 | -3.78% | 6,442,776 |
| Apr 15, 2026 | 5.61 | 6.11 | 5.59 | 6.08 | 6.08 | 10.75% | 11,345,040 |
| Apr 14, 2026 | 5.79 | 5.94 | 5.43 | 5.49 | 5.49 | -5.34% | 7,774,527 |
| Apr 13, 2026 | 5.49 | 5.83 | 5.38 | 5.80 | 5.80 | 6.23% | 7,187,199 |
| Apr 10, 2026 | 5.72 | 5.77 | 5.41 | 5.46 | 5.46 | -4.71% | 7,408,397 |
| Apr 9, 2026 | 5.94 | 6.03 | 5.55 | 5.73 | 5.73 | -5.29% | 12,367,879 |
| Apr 8, 2026 | 6.37 | 6.43 | 6.01 | 6.05 | 6.05 | -2.42% | 9,458,530 |
| Apr 7, 2026 | 6.16 | 6.30 | 6.06 | 6.20 | 6.20 | -0.48% | 4,299,113 |
| Apr 6, 2026 | 6.38 | 6.49 | 6.10 | 6.23 | 6.23 | -2.20% | 4,949,271 |
| Apr 2, 2026 | 6.25 | 6.43 | 6.06 | 6.37 | 6.37 | 0.63% | 3,571,443 |
| Apr 1, 2026 | 6.56 | 6.67 | 6.19 | 6.33 | 6.33 | -1.09% | 6,640,258 |
| Mar 31, 2026 | 6.27 | 6.59 | 6.24 | 6.40 | 6.40 | 3.06% | 5,622,796 |
| Mar 30, 2026 | 6.14 | 6.39 | 6.11 | 6.21 | 6.21 | 0.65% | 5,367,853 |
| Mar 27, 2026 | 6.04 | 6.21 | 5.87 | 6.17 | 6.17 | -0.16% | 5,902,769 |
| Mar 26, 2026 | 6.00 | 6.29 | 6.00 | 6.18 | 6.18 | 2.15% | 5,849,524 |
| Mar 25, 2026 | 6.40 | 6.52 | 5.96 | 6.05 | 6.05 | -3.04% | 6,730,946 |
| Mar 24, 2026 | 6.53 | 6.56 | 6.16 | 6.24 | 6.24 | -5.60% | 5,340,047 |
| Mar 23, 2026 | 6.63 | 6.76 | 6.44 | 6.61 | 6.61 | -0.60% | 4,968,353 |
| Mar 20, 2026 | 6.56 | 6.79 | 6.31 | 6.65 | 6.65 | -0.45% | 8,285,828 |
| Mar 19, 2026 | 6.71 | 7.02 | 6.61 | 6.68 | 6.68 | -0.45% | 3,468,723 |
| Mar 18, 2026 | 6.68 | 6.93 | 6.65 | 6.71 | 6.71 | -2.04% | 4,004,592 |
| Mar 17, 2026 | 6.80 | 7.11 | 6.69 | 6.85 | 6.85 | 0.88% | 4,173,148 |
| Mar 16, 2026 | 7.02 | 7.19 | 6.76 | 6.79 | 6.79 | -3.14% | 4,602,767 |
| Mar 13, 2026 | 6.85 | 7.10 | 6.77 | 7.01 | 7.01 | 2.34% | 5,329,676 |
| Mar 12, 2026 | 7.03 | 7.22 | 6.82 | 6.85 | 6.85 | -2.84% | 4,832,122 |
| Mar 11, 2026 | 7.43 | 7.53 | 6.90 | 7.05 | 7.05 | -4.08% | 6,264,597 |
| Mar 10, 2026 | 7.83 | 7.85 | 7.21 | 7.35 | 7.35 | -6.96% | 5,146,851 |
| Mar 9, 2026 | 7.83 | 8.11 | 7.63 | 7.90 | 7.90 | -0.75% | 4,276,867 |
| Mar 6, 2026 | 7.95 | 8.20 | 7.74 | 7.96 | 7.96 | 0.63% | 4,439,004 |
| Mar 5, 2026 | 7.81 | 8.10 | 7.73 | 7.91 | 7.91 | 2.06% | 5,975,681 |
| Mar 4, 2026 | 7.48 | 7.87 | 7.42 | 7.75 | 7.75 | 4.17% | 6,415,845 |
| Mar 3, 2026 | 7.20 | 7.98 | 6.86 | 7.44 | 7.44 | 1.92% | 11,785,829 |
| Mar 2, 2026 | 7.04 | 7.40 | 7.01 | 7.30 | 7.30 | 2.82% | 9,180,800 |
| Feb 27, 2026 | 6.92 | 7.15 | 6.91 | 7.10 | 7.10 | -3.40% | 6,953,028 |
| Feb 26, 2026 | 7.29 | 7.75 | 7.12 | 7.35 | 7.35 | 2.65% | 6,079,157 |
| Feb 25, 2026 | 7.04 | 7.32 | 6.77 | 7.16 | 7.16 | 1.99% | 6,314,091 |
| Feb 24, 2026 | 6.60 | 7.25 | 6.57 | 7.02 | 7.02 | 6.69% | 6,883,981 |
| Feb 23, 2026 | 7.01 | 7.06 | 6.51 | 6.58 | 6.58 | -9.37% | 10,545,833 |
| Feb 20, 2026 | 7.36 | 7.79 | 7.18 | 7.26 | 7.26 | -2.55% | 5,795,171 |