Asana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	14.83	14.96	14.57	14.58	14.58	-0.41%	2,748,516
Oct 23, 2025	14.29	14.71	14.26	14.64	14.64	2.23%	2,239,869
Oct 22, 2025	14.53	14.72	14.18	14.32	14.32	-2.78%	2,719,025
Oct 21, 2025	14.52	15.07	14.42	14.73	14.73	0.75%	3,364,197
Oct 20, 2025	14.08	14.73	14.01	14.62	14.62	4.88%	2,608,794
Oct 17, 2025	13.79	14.03	13.72	13.94	13.94	-0.29%	2,665,519
Oct 16, 2025	14.20	14.53	13.86	13.98	13.98	-1.06%	2,963,892
Oct 15, 2025	14.28	14.31	13.93	14.13	14.13	-	2,700,551
Oct 14, 2025	13.91	14.32	13.77	14.13	14.13	-0.91%	2,784,899
Oct 13, 2025	13.91	14.43	13.52	14.26	14.26	4.62%	3,289,386
Oct 10, 2025	15.20	15.20	13.52	13.63	13.63	-10.27%	7,415,934
Oct 9, 2025	15.29	15.48	15.02	15.19	15.19	0.13%	5,638,444
Oct 8, 2025	14.47	15.17	14.43	15.17	15.17	5.71%	5,245,587
Oct 7, 2025	14.63	14.74	13.73	14.35	14.35	-1.71%	5,264,720
Oct 6, 2025	13.78	14.93	13.41	14.60	14.60	6.96%	6,506,107
Oct 3, 2025	13.58	14.15	13.55	13.65	13.65	1.34%	4,026,977
Oct 2, 2025	13.30	13.52	13.22	13.47	13.47	1.51%	3,330,279
Oct 1, 2025	13.26	13.66	13.13	13.27	13.27	-0.67%	4,057,133
Sep 30, 2025	13.66	13.68	13.23	13.36	13.36	-1.76%	3,147,583
Sep 29, 2025	13.93	13.98	13.57	13.60	13.60	-2.09%	3,059,062
Sep 26, 2025	13.95	14.11	13.73	13.89	13.89	-0.64%	2,982,349