Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
12.64
-4.04 (-24.22%)
At close: Mar 11, 2025, 4:00 PM
12.75
+0.11 (0.87%)
After-hours: Mar 11, 2025, 7:59 PM EST
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 12.13 | 13.53 | 11.58 | 12.64 | 12.64 | -24.22% | 18,940,639 |
| Mar 10, 2025 | 17.48 | 17.62 | 16.44 | 16.68 | 16.68 | -8.60% | 6,501,731 |
| Mar 7, 2025 | 17.40 | 18.42 | 16.80 | 18.25 | 18.25 | 2.64% | 4,008,887 |
| Mar 6, 2025 | 18.22 | 18.85 | 17.48 | 17.78 | 17.78 | -6.22% | 2,640,438 |
| Mar 5, 2025 | 18.68 | 19.12 | 18.40 | 18.96 | 18.96 | 1.50% | 1,722,397 |
| Mar 4, 2025 | 18.00 | 19.18 | 17.61 | 18.68 | 18.68 | 0.65% | 3,150,521 |
| Mar 3, 2025 | 19.31 | 19.56 | 18.41 | 18.56 | 18.56 | -3.58% | 2,161,989 |
| Feb 28, 2025 | 19.09 | 19.37 | 18.70 | 19.25 | 19.25 | 0.21% | 2,001,379 |
| Feb 27, 2025 | 19.73 | 20.26 | 19.05 | 19.21 | 19.21 | -1.39% | 2,507,689 |
| Feb 26, 2025 | 19.33 | 19.67 | 19.22 | 19.48 | 19.48 | 2.63% | 1,357,322 |
| Feb 25, 2025 | 19.71 | 19.71 | 18.68 | 18.98 | 18.98 | -4.24% | 2,068,010 |
| Feb 24, 2025 | 20.67 | 20.74 | 19.04 | 19.82 | 19.82 | -4.67% | 3,120,314 |
| Feb 21, 2025 | 22.26 | 22.27 | 20.60 | 20.79 | 20.79 | -5.24% | 3,146,851 |
| Feb 20, 2025 | 22.35 | 22.41 | 21.22 | 21.94 | 21.94 | -1.70% | 3,422,099 |
| Feb 19, 2025 | 23.69 | 23.73 | 22.12 | 22.32 | 22.32 | -6.22% | 2,612,655 |
| Feb 18, 2025 | 23.39 | 23.80 | 23.06 | 23.80 | 23.80 | 2.28% | 1,508,409 |
| Feb 14, 2025 | 24.36 | 24.50 | 23.08 | 23.27 | 23.27 | -4.16% | 1,905,536 |
| Feb 13, 2025 | 22.95 | 24.35 | 22.34 | 24.28 | 24.28 | 6.12% | 3,580,508 |
| Feb 12, 2025 | 21.81 | 22.91 | 21.16 | 22.88 | 22.88 | 2.33% | 3,173,525 |
| Feb 11, 2025 | 22.88 | 23.44 | 22.02 | 22.36 | 22.36 | -4.61% | 2,451,039 |
| Feb 10, 2025 | 23.30 | 23.97 | 22.30 | 23.44 | 23.44 | 7.42% | 5,279,327 |
| Feb 7, 2025 | 22.19 | 22.48 | 21.07 | 21.82 | 21.82 | 0.32% | 2,741,442 |
| Feb 6, 2025 | 22.30 | 22.57 | 21.60 | 21.75 | 21.75 | -1.81% | 2,544,846 |
| Feb 5, 2025 | 21.94 | 22.38 | 21.74 | 22.15 | 22.15 | 1.00% | 2,142,818 |
| Feb 4, 2025 | 21.80 | 22.18 | 21.40 | 21.93 | 21.93 | 3.59% | 2,514,096 |
| Feb 3, 2025 | 20.37 | 21.33 | 20.11 | 21.17 | 21.17 | -0.80% | 2,491,222 |
| Jan 31, 2025 | 22.37 | 23.15 | 21.13 | 21.34 | 21.34 | -0.05% | 4,667,172 |
| Jan 30, 2025 | 21.70 | 22.74 | 21.10 | 21.35 | 21.35 | -1.61% | 4,491,080 |
| Jan 29, 2025 | 22.00 | 22.03 | 20.86 | 21.70 | 21.70 | -1.27% | 2,987,715 |
| Jan 28, 2025 | 20.05 | 22.08 | 19.31 | 21.98 | 21.98 | 9.52% | 5,233,503 |
| Jan 27, 2025 | 19.13 | 22.28 | 18.90 | 20.07 | 20.07 | 2.14% | 6,656,352 |
| Jan 24, 2025 | 20.59 | 20.99 | 19.60 | 19.65 | 19.65 | -3.44% | 2,528,695 |
| Jan 23, 2025 | 19.86 | 20.39 | 19.48 | 20.35 | 20.35 | 0.69% | 2,004,417 |
| Jan 22, 2025 | 20.62 | 20.68 | 19.82 | 20.21 | 20.21 | -1.03% | 2,386,530 |
| Jan 21, 2025 | 19.51 | 20.85 | 19.33 | 20.42 | 20.42 | 5.58% | 3,745,944 |
| Jan 17, 2025 | 20.17 | 20.20 | 19.28 | 19.34 | 19.34 | -2.47% | 3,062,585 |
| Jan 16, 2025 | 19.81 | 20.12 | 19.66 | 19.83 | 19.83 | 0.81% | 1,662,612 |
| Jan 15, 2025 | 20.08 | 20.50 | 19.65 | 19.67 | 19.67 | 5.07% | 3,283,439 |
| Jan 14, 2025 | 19.12 | 19.36 | 18.43 | 18.72 | 18.72 | -0.58% | 2,207,603 |
| Jan 13, 2025 | 18.79 | 19.12 | 18.56 | 18.83 | 18.83 | -2.08% | 2,339,394 |
| Jan 10, 2025 | 19.06 | 19.33 | 18.79 | 19.23 | 19.23 | -2.14% | 3,435,957 |
| Jan 8, 2025 | 20.02 | 20.20 | 19.29 | 19.65 | 19.65 | -3.44% | 2,949,027 |
| Jan 7, 2025 | 21.99 | 22.07 | 20.20 | 20.35 | 20.35 | -6.65% | 3,170,483 |
| Jan 6, 2025 | 22.50 | 23.03 | 21.67 | 21.80 | 21.80 | 5.77% | 4,936,891 |
| Jan 3, 2025 | 19.88 | 20.74 | 19.85 | 20.61 | 20.61 | 3.83% | 2,066,902 |
| Jan 2, 2025 | 20.75 | 20.75 | 19.62 | 19.85 | 19.85 | -2.07% | 2,690,638 |
| Dec 31, 2024 | 20.66 | 20.87 | 20.18 | 20.27 | 20.27 | -1.75% | 2,901,288 |
| Dec 30, 2024 | 21.22 | 21.45 | 20.44 | 20.63 | 20.63 | -4.45% | 2,614,901 |
| Dec 27, 2024 | 22.65 | 22.80 | 21.34 | 21.59 | 21.59 | -5.02% | 3,048,979 |
| Dec 26, 2024 | 21.86 | 22.98 | 21.64 | 22.73 | 22.73 | 3.41% | 4,456,200 |