Skip to main content
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
13.33
+0.09 (0.68%)
At close: Jun 17, 2025, 4:00 PM
13.42
+0.09 (0.68%)
Pre-market: Jun 18, 2025, 5:25 AM EDT

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202513.2713.6813.2413.3313.33-0.30%3,296,099
Jun 16, 202513.2413.5513.1813.3713.371.36%3,187,048
Jun 13, 202513.4513.7013.1813.1913.19-4.63%3,508,957
Jun 12, 202514.0014.1613.7913.8313.83-2.19%5,545,775
Jun 11, 202514.3714.4714.0714.1414.14-1.46%3,943,691
Jun 10, 202514.6014.7314.2814.3514.35-1.98%4,439,108
Jun 9, 202514.9515.1214.5914.6414.64-1.61%4,211,865
Jun 6, 202514.8915.0314.6914.8814.881.09%6,001,707
Jun 5, 202515.0615.1114.5414.7214.72-2.58%10,904,967
Jun 4, 202516.7016.9915.1015.1115.11-20.47%21,812,172
Jun 3, 202518.3419.0018.2119.0019.003.37%6,884,108
Jun 2, 202517.9318.4117.5218.3818.382.62%2,682,183
May 30, 202518.1718.1917.5817.9117.91-1.54%2,393,297
May 29, 202518.6718.7218.0518.1918.19-0.55%2,198,455
May 28, 202518.0318.4317.9418.2918.292.24%2,063,984
May 27, 202517.8918.0417.4017.8917.892.40%2,008,689
May 23, 202517.1617.8217.1317.4717.47-1.30%1,411,823
May 22, 202517.1617.8416.9917.7017.704.73%2,633,461
May 21, 202517.5217.7116.8516.9016.90-5.16%2,519,537
May 20, 202517.2118.0717.0317.8217.82-1.44%3,862,402
May 19, 202517.8918.3317.7218.0818.08-0.77%1,424,895
May 16, 202518.1318.4017.9218.2218.220.83%3,048,142
May 15, 202517.8918.2017.7418.0718.07-0.17%3,326,475
May 14, 202518.3018.6118.0218.1018.10-0.71%2,390,160
May 13, 202517.9818.3317.9518.2318.231.56%2,497,188
May 12, 202518.0318.3017.6317.9517.953.70%2,840,998
May 9, 202517.3917.5117.0217.3117.310.35%1,766,315
May 8, 202517.0717.5416.9517.2517.253.11%1,310,763
May 7, 202516.5316.7916.3616.7316.731.95%1,527,183
May 6, 202515.5716.4415.5316.4116.412.24%1,754,942
May 5, 202516.1116.4316.0416.0516.05-1.35%1,001,827
May 2, 202516.1616.5416.1016.2716.271.37%1,511,527
May 1, 202516.5016.6016.0216.0516.05-0.56%1,585,243
Apr 30, 202515.5916.1615.4316.1416.140.37%2,078,686
Apr 29, 202515.9716.3315.9216.0816.080.69%1,925,132
Apr 28, 202516.0616.1415.6915.9715.97-0.19%1,595,497
Apr 25, 202515.7216.0815.5716.0016.000.13%2,331,263
Apr 24, 202515.3216.0915.1415.9815.985.69%1,726,375
Apr 23, 202515.0815.8314.9515.1215.124.42%2,539,714
Apr 22, 202514.5614.8614.2914.4814.480.98%1,544,909
Apr 21, 202514.6414.8514.0314.3414.34-3.37%1,615,982
Apr 17, 202515.0815.3414.7514.8414.84-1.33%1,687,008
Apr 16, 202515.2915.6714.7115.0415.04-4.14%1,726,924
Apr 15, 202515.6516.1515.5815.6915.690.90%2,135,992
Apr 14, 202516.0016.2215.2315.5515.55-3,900,328
Apr 11, 202515.6115.8715.0415.5515.550.45%2,541,126
Apr 10, 202515.5915.9315.1115.4815.48-4.80%3,101,182
Apr 9, 202513.8116.4213.6916.2616.2617.91%5,240,328
Apr 8, 202514.5214.7913.4813.7913.790.07%3,539,854
Apr 7, 202513.1115.1413.0013.7813.78-2.61%5,113,329