Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
15.69
+0.14 (0.90%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 15.65 | 16.15 | 15.58 | 15.69 | 15.69 | 0.90% | 2,135,992 |
| Apr 14, 2025 | 16.00 | 16.22 | 15.23 | 15.55 | 15.55 | - | 3,900,328 |
| Apr 11, 2025 | 15.61 | 15.87 | 15.04 | 15.55 | 15.55 | 0.45% | 2,541,126 |
| Apr 10, 2025 | 15.59 | 15.93 | 15.11 | 15.48 | 15.48 | -4.80% | 3,101,182 |
| Apr 9, 2025 | 13.81 | 16.42 | 13.69 | 16.26 | 16.26 | 17.91% | 5,240,328 |
| Apr 8, 2025 | 14.52 | 14.79 | 13.48 | 13.79 | 13.79 | 0.07% | 3,539,854 |
| Apr 7, 2025 | 13.11 | 15.14 | 13.00 | 13.78 | 13.78 | -2.61% | 5,113,329 |
| Apr 4, 2025 | 13.96 | 14.39 | 13.13 | 14.15 | 14.15 | -2.62% | 3,506,990 |
| Apr 3, 2025 | 15.02 | 15.16 | 14.41 | 14.53 | 14.53 | -9.41% | 3,233,762 |
| Apr 2, 2025 | 15.06 | 16.15 | 14.93 | 16.04 | 16.04 | 4.77% | 3,137,517 |
| Apr 1, 2025 | 14.69 | 15.32 | 14.44 | 15.31 | 15.31 | 5.08% | 2,387,943 |
| Mar 31, 2025 | 14.14 | 14.67 | 13.98 | 14.57 | 14.57 | -2.08% | 3,235,942 |
| Mar 28, 2025 | 14.73 | 15.07 | 14.52 | 14.88 | 14.88 | 0.61% | 2,993,935 |
| Mar 27, 2025 | 15.07 | 15.08 | 14.65 | 14.79 | 14.79 | -2.57% | 1,792,615 |
| Mar 26, 2025 | 15.41 | 15.48 | 14.93 | 15.18 | 15.18 | -1.49% | 2,611,689 |
| Mar 25, 2025 | 15.08 | 15.45 | 15.01 | 15.41 | 15.41 | 2.19% | 2,451,746 |
| Mar 24, 2025 | 14.81 | 15.11 | 14.60 | 15.08 | 15.08 | 4.36% | 2,626,764 |
| Mar 21, 2025 | 13.71 | 14.59 | 13.50 | 14.45 | 14.45 | 3.21% | 4,064,964 |
| Mar 20, 2025 | 13.75 | 14.26 | 13.58 | 14.00 | 14.00 | -1.89% | 3,533,638 |
| Mar 19, 2025 | 14.08 | 14.60 | 13.89 | 14.27 | 14.27 | 1.86% | 3,289,957 |
| Mar 18, 2025 | 14.13 | 14.32 | 13.76 | 14.01 | 14.01 | -0.36% | 3,761,220 |
| Mar 17, 2025 | 13.75 | 14.36 | 13.64 | 14.06 | 14.06 | 1.30% | 3,676,555 |
| Mar 14, 2025 | 13.08 | 13.99 | 13.01 | 13.88 | 13.88 | 7.51% | 4,732,406 |
| Mar 13, 2025 | 13.05 | 13.23 | 12.62 | 12.91 | 12.91 | -3.73% | 4,182,242 |
| Mar 12, 2025 | 12.89 | 13.46 | 12.75 | 13.41 | 13.41 | 6.09% | 5,499,205 |
| 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 |