Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
7.95
-0.56 (-6.58%)
Jul 30, 2026, 4:00 PM EDT - Market closed
Asana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.14 | 8.27 | 7.65 | 7.95 | 7.95 | -6.58% | 7,677,701 |
| Jul 29, 2026 | 8.15 | 8.63 | 8.12 | 8.51 | 8.51 | 3.91% | 5,781,031 |
| Jul 28, 2026 | 7.86 | 8.53 | 7.83 | 8.19 | 8.19 | 5.68% | 9,322,706 |
| Jul 27, 2026 | 7.10 | 7.93 | 7.05 | 7.75 | 7.75 | 12.97% | 9,148,689 |
| Jul 24, 2026 | 6.75 | 6.91 | 6.51 | 6.86 | 6.86 | 4.41% | 4,711,247 |
| Jul 23, 2026 | 6.93 | 7.03 | 6.45 | 6.57 | 6.57 | -4.51% | 4,461,774 |
| Jul 22, 2026 | 7.30 | 7.31 | 6.69 | 6.88 | 6.88 | -6.90% | 5,773,349 |
| Jul 21, 2026 | 7.37 | 8.13 | 7.32 | 7.39 | 7.39 | -2.76% | 6,867,480 |
| Jul 20, 2026 | 7.44 | 7.77 | 7.31 | 7.60 | 7.60 | -1.17% | 3,565,142 |
| Jul 17, 2026 | 7.53 | 7.98 | 7.51 | 7.69 | 7.69 | 0.65% | 5,728,848 |
| Jul 16, 2026 | 7.74 | 7.85 | 7.46 | 7.64 | 7.64 | 1.33% | 3,092,907 |
| Jul 15, 2026 | 7.57 | 7.83 | 7.42 | 7.54 | 7.54 | 1.07% | 3,946,624 |
| Jul 14, 2026 | 7.08 | 7.59 | 6.95 | 7.46 | 7.46 | -2.99% | 5,531,702 |
| Jul 13, 2026 | 7.50 | 7.86 | 7.35 | 7.69 | 7.69 | 4.91% | 5,983,441 |
| Jul 10, 2026 | 7.58 | 7.71 | 7.27 | 7.33 | 7.33 | -0.54% | 4,584,373 |
| Jul 9, 2026 | 6.73 | 7.40 | 6.62 | 7.37 | 7.37 | 4.10% | 4,389,831 |
| Jul 8, 2026 | 7.32 | 7.37 | 7.06 | 7.08 | 7.08 | -5.47% | 6,118,349 |
| Jul 7, 2026 | 7.60 | 7.85 | 7.31 | 7.49 | 7.49 | 3.88% | 7,578,790 |
| Jul 6, 2026 | 7.20 | 7.38 | 7.04 | 7.21 | 7.21 | -1.77% | 4,605,250 |
| Jul 2, 2026 | 7.24 | 7.48 | 7.21 | 7.34 | 7.34 | 0.41% | 3,726,161 |
| Jul 1, 2026 | 7.20 | 7.59 | 7.20 | 7.31 | 7.31 | 4.43% | 6,011,196 |
| Jun 30, 2026 | 6.86 | 7.03 | 6.72 | 7.00 | 7.00 | - | 5,214,095 |
| Jun 29, 2026 | 7.10 | 7.34 | 6.99 | 7.00 | 7.00 | 0.43% | 6,025,198 |
| Jun 26, 2026 | 6.44 | 7.00 | 6.44 | 6.97 | 6.97 | 9.08% | 11,159,928 |
| Jun 25, 2026 | 6.43 | 6.51 | 6.21 | 6.39 | 6.39 | -3.91% | 5,375,116 |
| Jun 24, 2026 | 6.67 | 6.88 | 6.61 | 6.65 | 6.65 | -0.30% | 3,402,817 |
| Jun 23, 2026 | 6.81 | 7.00 | 6.67 | 6.67 | 6.67 | -1.19% | 5,390,124 |
| Jun 22, 2026 | 6.75 | 6.96 | 6.45 | 6.75 | 6.75 | -2.46% | 6,996,315 |
| Jun 18, 2026 | 6.99 | 7.19 | 6.82 | 6.92 | 6.92 | -2.54% | 6,725,829 |
| Jun 17, 2026 | 7.32 | 7.50 | 7.01 | 7.10 | 7.10 | -3.66% | 4,618,903 |
| Jun 16, 2026 | 7.34 | 7.70 | 7.30 | 7.37 | 7.37 | -0.81% | 3,816,620 |
| Jun 15, 2026 | 7.46 | 7.59 | 7.34 | 7.43 | 7.43 | 0.54% | 4,261,351 |
| Jun 12, 2026 | 7.44 | 7.59 | 7.08 | 7.39 | 7.39 | -0.94% | 5,592,129 |
| Jun 11, 2026 | 7.41 | 7.67 | 7.27 | 7.46 | 7.46 | -1.58% | 6,314,012 |
| Jun 10, 2026 | 7.36 | 7.87 | 7.25 | 7.58 | 7.58 | 0.53% | 4,018,470 |
| Jun 9, 2026 | 7.58 | 7.80 | 7.17 | 7.54 | 7.54 | -3.58% | 6,011,859 |
| Jun 8, 2026 | 7.80 | 7.89 | 7.63 | 7.82 | 7.82 | -0.26% | 3,926,313 |
| Jun 5, 2026 | 8.21 | 8.34 | 7.54 | 7.84 | 7.84 | -2.85% | 5,616,299 |
| Jun 4, 2026 | 8.12 | 8.45 | 7.94 | 8.07 | 8.07 | 1.25% | 4,699,757 |
| Jun 3, 2026 | 8.58 | 8.58 | 7.84 | 7.97 | 7.97 | -8.18% | 6,350,640 |
| Jun 2, 2026 | 8.55 | 8.69 | 8.19 | 8.68 | 8.68 | -4.30% | 8,051,013 |
| Jun 1, 2026 | 8.42 | 9.34 | 8.42 | 9.07 | 9.07 | 17.79% | 16,960,992 |
| May 29, 2026 | 7.40 | 7.95 | 7.00 | 7.70 | 7.70 | 15.62% | 18,961,838 |
| May 28, 2026 | 6.50 | 6.91 | 6.45 | 6.66 | 6.66 | 3.90% | 9,629,880 |
| May 27, 2026 | 6.52 | 6.79 | 6.40 | 6.41 | 6.41 | -2.58% | 5,539,498 |
| May 26, 2026 | 6.50 | 6.60 | 6.31 | 6.58 | 6.58 | -0.60% | 5,137,353 |
| May 22, 2026 | 6.37 | 6.63 | 6.37 | 6.62 | 6.62 | 4.09% | 4,305,792 |
| May 21, 2026 | 6.47 | 6.49 | 6.24 | 6.36 | 6.36 | -4.22% | 4,340,774 |
| May 20, 2026 | 6.50 | 6.66 | 6.23 | 6.64 | 6.64 | 0.15% | 4,326,116 |
| May 19, 2026 | 6.80 | 7.07 | 6.53 | 6.63 | 6.63 | 1.07% | 7,064,600 |