Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
6.17
-0.01 (-0.16%)
At close: Mar 27, 2026, 4:00 PM EDT
6.15
-0.02 (-0.32%)
After-hours: Mar 27, 2026, 7:39 PM EDT
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.04 | 6.21 | 5.87 | 6.17 | 6.17 | -0.16% | 5,902,769 |
| Mar 26, 2026 | 6.00 | 6.29 | 6.00 | 6.18 | 6.18 | 2.15% | 5,849,524 |
| Mar 25, 2026 | 6.40 | 6.52 | 5.96 | 6.05 | 6.05 | -3.04% | 6,730,946 |
| Mar 24, 2026 | 6.53 | 6.56 | 6.16 | 6.24 | 6.24 | -5.60% | 5,340,047 |
| Mar 23, 2026 | 6.63 | 6.76 | 6.44 | 6.61 | 6.61 | -0.60% | 4,968,353 |
| Mar 20, 2026 | 6.56 | 6.79 | 6.31 | 6.65 | 6.65 | -0.45% | 8,285,828 |
| Mar 19, 2026 | 6.71 | 7.02 | 6.61 | 6.68 | 6.68 | -0.45% | 3,468,723 |
| Mar 18, 2026 | 6.68 | 6.93 | 6.65 | 6.71 | 6.71 | -2.04% | 4,004,592 |
| Mar 17, 2026 | 6.80 | 7.11 | 6.69 | 6.85 | 6.85 | 0.88% | 4,173,148 |
| Mar 16, 2026 | 7.02 | 7.19 | 6.76 | 6.79 | 6.79 | -3.14% | 4,602,767 |
| Mar 13, 2026 | 6.85 | 7.10 | 6.77 | 7.01 | 7.01 | 2.34% | 5,329,676 |
| Mar 12, 2026 | 7.03 | 7.22 | 6.82 | 6.85 | 6.85 | -2.84% | 4,832,122 |
| Mar 11, 2026 | 7.43 | 7.53 | 6.90 | 7.05 | 7.05 | -4.08% | 6,264,597 |
| Mar 10, 2026 | 7.83 | 7.85 | 7.21 | 7.35 | 7.35 | -6.96% | 5,146,851 |
| Mar 9, 2026 | 7.83 | 8.11 | 7.63 | 7.90 | 7.90 | -0.75% | 4,276,867 |
| Mar 6, 2026 | 7.95 | 8.20 | 7.74 | 7.96 | 7.96 | 0.63% | 4,439,004 |
| Mar 5, 2026 | 7.81 | 8.10 | 7.73 | 7.91 | 7.91 | 2.06% | 5,975,681 |
| Mar 4, 2026 | 7.48 | 7.87 | 7.42 | 7.75 | 7.75 | 4.17% | 6,415,845 |
| Mar 3, 2026 | 7.20 | 7.98 | 6.86 | 7.44 | 7.44 | 1.92% | 11,785,829 |
| Mar 2, 2026 | 7.04 | 7.40 | 7.01 | 7.30 | 7.30 | 2.82% | 9,180,800 |
| Feb 27, 2026 | 6.92 | 7.15 | 6.91 | 7.10 | 7.10 | -3.40% | 6,953,028 |
| Feb 26, 2026 | 7.29 | 7.75 | 7.12 | 7.35 | 7.35 | 2.65% | 6,079,157 |
| Feb 25, 2026 | 7.04 | 7.32 | 6.77 | 7.16 | 7.16 | 1.99% | 6,314,091 |
| Feb 24, 2026 | 6.60 | 7.25 | 6.57 | 7.02 | 7.02 | 6.69% | 6,883,981 |
| Feb 23, 2026 | 7.01 | 7.06 | 6.51 | 6.58 | 6.58 | -9.37% | 10,545,833 |
| Feb 20, 2026 | 7.36 | 7.79 | 7.18 | 7.26 | 7.26 | -2.55% | 5,795,171 |
| Feb 19, 2026 | 7.55 | 7.61 | 7.35 | 7.45 | 7.45 | -2.10% | 4,190,290 |
| Feb 18, 2026 | 7.42 | 7.78 | 7.30 | 7.61 | 7.61 | 3.40% | 4,570,045 |
| Feb 17, 2026 | 7.56 | 7.75 | 7.31 | 7.36 | 7.36 | -2.65% | 7,797,658 |
| Feb 13, 2026 | 7.56 | 7.88 | 7.54 | 7.56 | 7.56 | 0.40% | 5,481,021 |
| Feb 12, 2026 | 7.49 | 7.70 | 7.15 | 7.53 | 7.53 | 0.53% | 6,267,646 |
| Feb 11, 2026 | 8.20 | 8.22 | 7.17 | 7.49 | 7.49 | -8.88% | 9,157,545 |
| Feb 10, 2026 | 8.29 | 8.76 | 8.16 | 8.22 | 8.22 | - | 12,504,812 |
| Feb 9, 2026 | 8.38 | 8.41 | 8.06 | 8.22 | 8.22 | -6.16% | 6,516,892 |
| Feb 6, 2026 | 8.58 | 8.95 | 8.35 | 8.76 | 8.76 | 3.55% | 5,048,603 |
| Feb 5, 2026 | 8.99 | 9.23 | 8.42 | 8.46 | 8.46 | -7.03% | 6,352,184 |
| Feb 4, 2026 | 9.01 | 9.35 | 8.60 | 9.10 | 9.10 | -1.62% | 6,285,879 |
| Feb 3, 2026 | 9.71 | 9.72 | 8.91 | 9.25 | 9.25 | -6.66% | 7,268,950 |
| Feb 2, 2026 | 10.36 | 10.54 | 9.87 | 9.91 | 9.91 | -3.32% | 4,168,020 |
| Jan 30, 2026 | 10.37 | 10.50 | 10.19 | 10.25 | 10.25 | -1.54% | 3,978,422 |
| Jan 29, 2026 | 10.66 | 10.70 | 10.22 | 10.41 | 10.41 | -6.30% | 5,121,412 |
| Jan 28, 2026 | 11.26 | 11.36 | 10.96 | 11.11 | 11.11 | -0.36% | 2,572,211 |
| Jan 27, 2026 | 11.58 | 11.63 | 10.95 | 11.15 | 11.15 | -3.13% | 2,874,933 |
| Jan 26, 2026 | 11.18 | 11.63 | 11.06 | 11.51 | 11.51 | 3.32% | 3,506,806 |
| Jan 23, 2026 | 11.22 | 11.46 | 11.11 | 11.14 | 11.14 | -0.18% | 2,940,424 |
| Jan 22, 2026 | 10.81 | 11.27 | 10.71 | 11.16 | 11.16 | 4.49% | 3,514,294 |
| Jan 21, 2026 | 10.74 | 10.88 | 10.62 | 10.68 | 10.68 | -0.65% | 2,910,050 |
| Jan 20, 2026 | 10.70 | 10.84 | 10.59 | 10.75 | 10.75 | -1.65% | 4,152,306 |
| Jan 16, 2026 | 11.55 | 11.57 | 10.91 | 10.93 | 10.93 | -5.04% | 7,428,949 |
| Jan 15, 2026 | 11.96 | 12.14 | 11.46 | 11.51 | 11.51 | 0.79% | 5,418,579 |