Asana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	13.09	13.29	13.09	13.15	-	0.46%	139,697
Jan 6, 2026	12.90	13.10	12.78	13.09	13.09	1.63%	3,183,739
Jan 5, 2026	12.87	13.30	12.82	12.88	12.88	-0.62%	4,101,311
Jan 2, 2026	13.77	13.87	12.92	12.96	12.96	-5.47%	3,420,481
Dec 31, 2025	13.84	13.90	13.67	13.71	13.71	-1.37%	2,381,654
Dec 30, 2025	13.76	14.05	13.66	13.90	13.90	-0.14%	2,854,852
Dec 29, 2025	13.75	14.00	13.58	13.92	13.92	0.87%	2,618,058
Dec 26, 2025	13.70	13.87	13.60	13.80	13.80	0.66%	2,139,842
Dec 24, 2025	13.39	13.76	13.32	13.71	13.71	1.48%	1,972,967
Dec 23, 2025	14.21	14.29	13.39	13.51	13.51	-6.05%	4,165,253
Dec 22, 2025	14.47	14.49	14.12	14.38	14.38	-0.69%	3,998,402
Dec 19, 2025	14.43	14.60	14.33	14.48	14.48	0.42%	3,655,075
Dec 18, 2025	14.72	14.84	14.37	14.42	14.42	-0.69%	2,328,723
Dec 17, 2025	14.30	15.10	14.30	14.52	14.52	1.68%	3,570,697
Dec 16, 2025	13.98	14.30	13.91	14.28	14.28	0.99%	2,161,456
Dec 15, 2025	14.91	14.91	14.03	14.14	14.14	-1.46%	3,504,432
Dec 12, 2025	14.70	14.75	14.33	14.35	14.35	-2.45%	2,443,061
Dec 11, 2025	14.50	14.98	14.41	14.71	14.71	0.89%	3,582,338
Dec 10, 2025	15.01	15.13	14.57	14.58	14.58	-3.44%	2,995,109
Dec 9, 2025	14.57	15.28	14.54	15.10	15.10	3.42%	6,280,440
Dec 8, 2025	14.26	14.96	14.17	14.60	14.60	2.96%	3,776,368
Dec 5, 2025	14.14	14.41	13.85	14.18	14.18	0.14%	4,706,566
Dec 4, 2025	14.50	14.71	13.82	14.16	14.16	-1.87%	5,545,758
Dec 3, 2025	13.53	14.55	13.00	14.43	14.43	7.77%	10,635,561
Dec 2, 2025	12.93	13.67	12.92	13.39	13.39	4.86%	8,718,337
Dec 1, 2025	12.61	13.21	12.52	12.77	12.77	-0.85%	5,885,791
Nov 28, 2025	12.66	12.95	12.63	12.88	12.88	3.29%	2,510,958
Nov 26, 2025	12.45	12.52	12.31	12.47	12.47	0.40%	3,420,106
Nov 25, 2025	12.21	12.49	12.10	12.42	12.42	1.80%	3,679,584
Nov 24, 2025	12.05	12.40	12.05	12.20	12.20	0.33%	5,114,131
Nov 21, 2025	11.89	12.36	11.66	12.16	12.16	2.10%	4,084,298
Nov 20, 2025	12.27	12.48	11.86	11.91	11.91	-0.83%	4,994,082
Nov 19, 2025	12.05	12.22	11.96	12.01	12.01	-0.66%	3,649,566
Nov 18, 2025	11.95	12.15	11.59	12.09	12.09	0.50%	5,320,874
Nov 17, 2025	12.68	12.68	11.97	12.03	12.03	-5.28%	4,635,840
Nov 14, 2025	12.40	12.81	12.34	12.70	12.70	0.40%	3,343,157
Nov 13, 2025	12.86	12.98	12.45	12.65	12.65	-2.01%	4,592,504
Nov 12, 2025	13.44	13.61	12.87	12.91	12.91	-2.86%	4,624,761
Nov 11, 2025	13.45	13.45	13.05	13.29	13.29	-1.77%	3,694,701
Nov 10, 2025	13.19	13.60	12.95	13.53	13.53	1.58%	3,413,489
Nov 7, 2025	12.85	13.50	12.78	13.32	13.32	1.68%	3,629,413
Nov 6, 2025	13.19	13.25	12.82	13.10	13.10	-0.38%	2,501,380
Nov 5, 2025	13.21	13.29	13.05	13.15	13.15	0.08%	2,501,317
Nov 4, 2025	13.64	13.84	13.05	13.14	13.14	-6.34%	2,519,959
Nov 3, 2025	13.97	14.31	13.81	14.03	14.03	-0.14%	2,479,254
Oct 31, 2025	13.75	14.14	13.66	14.05	14.05	2.70%	2,220,878
Oct 30, 2025	13.65	14.02	13.54	13.68	13.68	-0.36%	2,379,625
Oct 29, 2025	14.14	14.19	13.60	13.73	13.73	-3.72%	3,021,085
Oct 28, 2025	14.66	14.77	14.26	14.26	14.26	-2.19%	2,366,967
Oct 27, 2025	14.84	14.89	14.50	14.58	14.58	-	2,628,114