Skip to main content
logo
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
14.38
-0.10 (-0.69%)
At close: Dec 22, 2025, 4:00 PM EST
14.23
-0.15 (-1.01%)
After-hours: Dec 22, 2025, 7:37 PM EST

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202514.4714.4914.1214.3814.38-0.69%3,998,402
Dec 19, 202514.4314.6014.3314.4814.480.42%3,655,075
Dec 18, 202514.7214.8414.3714.4214.42-0.69%2,328,723
Dec 17, 202514.3015.1014.3014.5214.521.68%3,570,697
Dec 16, 202513.9814.3013.9114.2814.280.99%2,161,456
Dec 15, 202514.9114.9114.0314.1414.14-1.46%3,504,432
Dec 12, 202514.7014.7514.3314.3514.35-2.45%2,443,061
Dec 11, 202514.5014.9814.4114.7114.710.89%3,582,338
Dec 10, 202515.0115.1314.5714.5814.58-3.44%2,995,109
Dec 9, 202514.5715.2814.5415.1015.103.42%6,280,440
Dec 8, 202514.2614.9614.1714.6014.602.96%3,776,368
Dec 5, 202514.1414.4113.8514.1814.180.14%4,706,566
Dec 4, 202514.5014.7113.8214.1614.16-1.87%5,545,758
Dec 3, 202513.5314.5513.0014.4314.437.77%10,635,561
Dec 2, 202512.9313.6712.9213.3913.394.86%8,718,337
Dec 1, 202512.6113.2112.5212.7712.77-0.85%5,885,791
Nov 28, 202512.6612.9512.6312.8812.883.29%2,510,958
Nov 26, 202512.4512.5212.3112.4712.470.40%3,420,106
Nov 25, 202512.2112.4912.1012.4212.421.80%3,679,584
Nov 24, 202512.0512.4012.0512.2012.200.33%5,114,131
Nov 21, 202511.8912.3611.6612.1612.162.10%4,084,298
Nov 20, 202512.2712.4811.8611.9111.91-0.83%4,994,082
Nov 19, 202512.0512.2211.9612.0112.01-0.66%3,649,566
Nov 18, 202511.9512.1511.5912.0912.090.50%5,320,874
Nov 17, 202512.6812.6811.9712.0312.03-5.28%4,635,840
Nov 14, 202512.4012.8112.3412.7012.700.40%3,343,157
Nov 13, 202512.8612.9812.4512.6512.65-2.01%4,592,504
Nov 12, 202513.4413.6112.8712.9112.91-2.86%4,624,761
Nov 11, 202513.4513.4513.0513.2913.29-1.77%3,694,701
Nov 10, 202513.1913.6012.9513.5313.531.58%3,413,489
Nov 7, 202512.8513.5012.7813.3213.321.68%3,629,413
Nov 6, 202513.1913.2512.8213.1013.10-0.38%2,501,380
Nov 5, 202513.2113.2913.0513.1513.150.08%2,501,317
Nov 4, 202513.6413.8413.0513.1413.14-6.34%2,519,959
Nov 3, 202513.9714.3113.8114.0314.03-0.14%2,479,254
Oct 31, 202513.7514.1413.6614.0514.052.70%2,220,878
Oct 30, 202513.6514.0213.5413.6813.68-0.36%2,379,625
Oct 29, 202514.1414.1913.6013.7313.73-3.72%3,021,085
Oct 28, 202514.6614.7714.2614.2614.26-2.19%2,366,967
Oct 27, 202514.8414.8914.5014.5814.58-2,628,114
Oct 24, 202514.8314.9614.5714.5814.58-0.41%2,748,516
Oct 23, 202514.2914.7114.2614.6414.642.23%2,239,869
Oct 22, 202514.5314.7214.1814.3214.32-2.78%2,719,025
Oct 21, 202514.5215.0714.4214.7314.730.75%3,364,197
Oct 20, 202514.0814.7314.0114.6214.624.88%2,608,794
Oct 17, 202513.7914.0313.7213.9413.94-0.29%2,665,519
Oct 16, 202514.2014.5313.8613.9813.98-1.06%2,963,892
Oct 15, 202514.2814.3113.9314.1314.13-2,700,551
Oct 14, 202513.9114.3213.7714.1314.13-0.91%2,784,899
Oct 13, 202513.9114.4313.5214.2614.264.62%3,289,386