Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
14.24
+0.11 (0.78%)
Oct 16, 2025, 11:05 AM EDT - Market open
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 14.20 | 14.53 | 14.18 | 14.19 | - | 0.42% | 588,982 |
| Oct 15, 2025 | 14.28 | 14.31 | 13.93 | 14.13 | 14.13 | - | 2,700,551 |
| Oct 14, 2025 | 13.91 | 14.32 | 13.77 | 14.13 | 14.13 | -0.91% | 2,784,899 |
| Oct 13, 2025 | 13.91 | 14.43 | 13.52 | 14.26 | 14.26 | 4.62% | 3,289,386 |
| Oct 10, 2025 | 15.20 | 15.20 | 13.52 | 13.63 | 13.63 | -10.27% | 7,415,934 |
| Oct 9, 2025 | 15.29 | 15.48 | 15.02 | 15.19 | 15.19 | 0.13% | 5,638,444 |
| Oct 8, 2025 | 14.47 | 15.17 | 14.43 | 15.17 | 15.17 | 5.71% | 5,245,587 |
| Oct 7, 2025 | 14.63 | 14.74 | 13.73 | 14.35 | 14.35 | -1.71% | 5,264,720 |
| Oct 6, 2025 | 13.78 | 14.93 | 13.41 | 14.60 | 14.60 | 6.96% | 6,506,107 |
| Oct 3, 2025 | 13.58 | 14.15 | 13.55 | 13.65 | 13.65 | 1.34% | 4,026,977 |
| Oct 2, 2025 | 13.30 | 13.52 | 13.22 | 13.47 | 13.47 | 1.51% | 3,330,279 |
| Oct 1, 2025 | 13.26 | 13.66 | 13.13 | 13.27 | 13.27 | -0.67% | 4,057,133 |
| Sep 30, 2025 | 13.66 | 13.68 | 13.23 | 13.36 | 13.36 | -1.76% | 3,147,583 |
| Sep 29, 2025 | 13.93 | 13.98 | 13.57 | 13.60 | 13.60 | -2.09% | 3,059,062 |
| Sep 26, 2025 | 13.95 | 14.11 | 13.73 | 13.89 | 13.89 | -0.64% | 2,982,349 |
| Sep 25, 2025 | 13.85 | 14.02 | 13.49 | 13.98 | 13.98 | -1.27% | 2,623,659 |
| Sep 24, 2025 | 14.37 | 14.50 | 14.05 | 14.16 | 14.16 | -0.35% | 1,989,111 |
| Sep 23, 2025 | 14.27 | 14.70 | 14.20 | 14.21 | 14.21 | -1.59% | 3,647,284 |
| Sep 22, 2025 | 14.10 | 14.55 | 13.82 | 14.44 | 14.44 | 1.69% | 4,987,714 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -1.18% | 4,298,335 |
| Sep 18, 2025 | 14.03 | 14.43 | 13.86 | 14.37 | 14.37 | 4.59% | 4,002,812 |
| Sep 17, 2025 | 13.70 | 14.01 | 13.48 | 13.74 | 13.74 | 0.73% | 3,116,198 |
| Sep 16, 2025 | 13.32 | 13.70 | 13.11 | 13.64 | 13.64 | 1.79% | 2,966,411 |
| Sep 15, 2025 | 13.32 | 13.56 | 13.22 | 13.40 | 13.40 | 1.44% | 2,835,266 |
| Sep 12, 2025 | 13.80 | 13.80 | 13.20 | 13.21 | 13.21 | -4.28% | 4,234,682 |
| Sep 11, 2025 | 13.36 | 13.82 | 13.18 | 13.80 | 13.80 | 3.92% | 4,112,746 |
| Sep 10, 2025 | 13.85 | 13.94 | 13.26 | 13.28 | 13.28 | -4.53% | 3,763,358 |
| Sep 9, 2025 | 13.71 | 14.02 | 13.62 | 13.91 | 13.91 | 1.02% | 3,800,409 |
| Sep 8, 2025 | 13.47 | 13.78 | 13.23 | 13.77 | 13.77 | 2.30% | 3,664,928 |
| Sep 5, 2025 | 14.57 | 14.80 | 13.27 | 13.46 | 13.46 | -8.00% | 9,412,987 |
| Sep 4, 2025 | 15.20 | 15.71 | 14.40 | 14.63 | 14.63 | 2.81% | 13,596,492 |
| Sep 3, 2025 | 13.86 | 14.30 | 13.68 | 14.23 | 14.23 | 2.23% | 8,148,388 |
| Sep 2, 2025 | 14.24 | 14.48 | 13.69 | 13.92 | 13.92 | -4.66% | 5,544,858 |
| Aug 29, 2025 | 14.62 | 14.87 | 14.46 | 14.60 | 14.60 | 0.27% | 3,421,494 |
| Aug 28, 2025 | 14.48 | 14.84 | 14.40 | 14.56 | 14.56 | 1.61% | 3,617,006 |
| Aug 27, 2025 | 14.24 | 14.42 | 14.17 | 14.33 | 14.33 | 2.07% | 2,488,431 |
| Aug 26, 2025 | 14.25 | 14.40 | 13.94 | 14.04 | 14.04 | -0.78% | 2,667,397 |
| Aug 25, 2025 | 14.47 | 14.64 | 14.08 | 14.15 | 14.15 | -2.21% | 2,788,024 |
| Aug 22, 2025 | 13.80 | 14.54 | 13.73 | 14.47 | 14.47 | 5.62% | 4,357,455 |
| Aug 21, 2025 | 13.51 | 13.73 | 13.24 | 13.70 | 13.70 | 0.15% | 2,358,688 |
| Aug 20, 2025 | 13.83 | 13.89 | 13.47 | 13.68 | 13.68 | -0.87% | 2,633,844 |
| Aug 19, 2025 | 14.18 | 14.29 | 13.62 | 13.80 | 13.80 | -2.27% | 3,048,324 |
| Aug 18, 2025 | 14.04 | 14.24 | 13.94 | 14.12 | 14.12 | 1.95% | 2,901,579 |
| Aug 15, 2025 | 13.81 | 14.19 | 13.79 | 13.85 | 13.85 | 0.51% | 2,709,739 |
| Aug 14, 2025 | 13.63 | 13.92 | 13.54 | 13.78 | 13.78 | -0.93% | 2,609,136 |
| Aug 13, 2025 | 13.14 | 14.02 | 13.01 | 13.91 | 13.91 | 7.08% | 5,180,531 |
| Aug 12, 2025 | 12.94 | 13.12 | 12.74 | 12.99 | 12.99 | 1.48% | 3,927,495 |
| Aug 11, 2025 | 13.14 | 13.26 | 12.71 | 12.80 | 12.80 | -5.47% | 5,799,400 |
| Aug 8, 2025 | 14.24 | 14.29 | 13.45 | 13.54 | 13.54 | -4.18% | 4,193,190 |
| Aug 7, 2025 | 14.85 | 14.88 | 13.84 | 14.13 | 14.13 | -3.62% | 4,491,612 |