Asana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	20.59	20.99	19.60	19.65	19.65	-3.44%	2,528,695
Jan 23, 2025	19.86	20.39	19.48	20.35	20.35	0.69%	2,004,417
Jan 22, 2025	20.62	20.68	19.82	20.21	20.21	-1.03%	2,386,530
Jan 21, 2025	19.51	20.85	19.33	20.42	20.42	5.58%	3,745,944
Jan 17, 2025	20.17	20.20	19.28	19.34	19.34	-2.47%	3,062,585
Jan 16, 2025	19.81	20.12	19.66	19.83	19.83	0.81%	1,662,612
Jan 15, 2025	20.08	20.50	19.65	19.67	19.67	5.07%	3,283,439
Jan 14, 2025	19.12	19.36	18.43	18.72	18.72	-0.58%	2,207,603
Jan 13, 2025	18.79	19.12	18.56	18.83	18.83	-2.08%	2,339,394
Jan 10, 2025	19.06	19.33	18.79	19.23	19.23	-2.14%	3,435,957
Jan 8, 2025	20.02	20.20	19.29	19.65	19.65	-3.44%	2,949,027
Jan 7, 2025	21.99	22.07	20.20	20.35	20.35	-6.65%	3,170,483
Jan 6, 2025	22.50	23.03	21.67	21.80	21.80	5.77%	4,936,891
Jan 3, 2025	19.88	20.74	19.85	20.61	20.61	3.83%	2,066,902
Jan 2, 2025	20.75	20.75	19.62	19.85	19.85	-2.07%	2,690,638
Dec 31, 2024	20.66	20.87	20.18	20.27	20.27	-1.75%	2,901,288
Dec 30, 2024	21.22	21.45	20.44	20.63	20.63	-4.45%	2,614,901
Dec 27, 2024	22.65	22.80	21.34	21.59	21.59	-5.02%	3,048,979
Dec 26, 2024	21.86	22.98	21.64	22.73	22.73	3.41%	4,456,200
Dec 24, 2024	21.63	22.22	21.55	21.98	21.98	2.38%	2,446,942
Dec 23, 2024	21.72	22.44	21.24	21.47	21.47	-0.97%	3,945,287
Dec 20, 2024	21.58	22.14	21.35	21.68	21.68	-3.08%	9,290,220
Dec 19, 2024	24.16	24.27	21.68	22.37	22.37	-5.41%	5,806,361
Dec 18, 2024	26.51	26.60	23.33	23.65	23.65	-10.14%	7,055,464
Dec 17, 2024	27.30	27.65	26.31	26.32	26.32	-4.36%	5,622,624
Dec 16, 2024	24.13	27.77	24.02	27.52	27.52	13.95%	8,831,077
Dec 13, 2024	24.08	24.40	23.42	24.15	24.15	1.34%	3,436,826
Dec 12, 2024	24.10	24.96	23.83	23.83	23.83	-2.01%	4,422,214
Dec 11, 2024	23.55	25.22	23.18	24.32	24.32	3.84%	6,358,472
Dec 10, 2024	24.49	26.10	23.02	23.42	23.42	-5.83%	8,416,285
Dec 9, 2024	22.20	25.31	22.12	24.87	24.87	12.08%	15,152,998
Dec 6, 2024	20.00	22.54	19.01	22.19	22.19	43.53%	23,918,113
Dec 5, 2024	15.57	15.94	15.37	15.46	15.46	-2.34%	4,497,557
Dec 4, 2024	15.65	15.90	15.41	15.83	15.83	4.28%	3,014,671
Dec 3, 2024	14.89	15.24	14.79	15.18	15.18	0.40%	1,957,962
Dec 2, 2024	15.23	15.28	14.92	15.12	15.12	-1.24%	2,167,014
Nov 29, 2024	15.34	15.46	15.08	15.31	15.31	1.06%	937,873
Nov 27, 2024	15.40	15.40	14.85	15.15	15.15	-1.75%	1,243,107
Nov 26, 2024	15.58	15.65	15.30	15.42	15.42	-1.85%	1,402,331
Nov 25, 2024	16.11	16.32	15.71	15.71	15.71	-0.19%	2,824,758
Nov 22, 2024	15.00	15.83	14.87	15.74	15.74	6.93%	3,400,366
Nov 21, 2024	14.08	14.88	14.00	14.72	14.72	5.67%	1,599,671
Nov 20, 2024	13.78	14.01	13.66	13.93	13.93	1.09%	1,353,827
Nov 19, 2024	13.55	13.92	13.53	13.78	13.78	-0.22%	1,061,890
Nov 18, 2024	13.91	14.07	13.72	13.81	13.81	-0.65%	1,361,904
Nov 15, 2024	14.25	14.29	13.57	13.90	13.90	-2.52%	1,913,038
Nov 14, 2024	14.75	14.78	14.10	14.26	14.26	-3.13%	1,571,899
Nov 13, 2024	14.42	15.24	14.37	14.72	14.72	2.65%	2,681,145
Nov 12, 2024	14.07	14.50	14.05	14.34	14.34	0.42%	1,363,345
Nov 11, 2024	14.10	14.38	14.03	14.28	14.28	2.07%	1,384,506
Nov 8, 2024	14.00	14.10	13.74	13.99	13.99	-0.43%	1,009,192
Nov 7, 2024	13.91	14.14	13.86	14.05	14.05	1.30%	1,722,423
Nov 6, 2024	13.63	14.06	13.59	13.87	13.87	6.69%	2,787,452
Nov 5, 2024	12.55	13.08	12.51	13.00	13.00	3.42%	1,976,035
Nov 4, 2024	12.65	12.70	12.25	12.57	12.57	-1.64%	1,404,078
Nov 1, 2024	12.07	12.96	11.97	12.78	12.78	7.04%	2,061,861
Oct 31, 2024	12.21	12.33	11.94	11.94	11.94	-2.37%	1,084,117
Oct 30, 2024	12.08	12.48	12.08	12.23	12.23	0.49%	1,201,201
Oct 29, 2024	11.85	12.17	11.85	12.17	12.17	1.42%	1,434,730
Oct 28, 2024	12.00	12.23	11.91	12.00	12.00	1.27%	1,186,078
Oct 25, 2024	12.05	12.14	11.72	11.85	11.85	-0.84%	1,306,110
Oct 24, 2024	11.94	12.10	11.81	11.95	11.95	1.62%	1,043,015
Oct 23, 2024	12.25	12.47	11.72	11.76	11.76	-3.84%	1,658,084
Oct 22, 2024	12.09	12.25	11.98	12.23	12.23	0.74%	1,710,433
Oct 21, 2024	12.14	12.33	12.04	12.14	12.14	-0.82%	1,160,383
Oct 18, 2024	12.30	12.58	12.23	12.24	12.24	0.49%	918,355
Oct 17, 2024	12.16	12.28	11.94	12.18	12.18	0.41%	1,332,426
Oct 16, 2024	12.29	12.29	12.03	12.13	12.13	-0.41%	1,037,840
Oct 15, 2024	12.17	12.38	12.00	12.18	12.18	-0.16%	1,124,491
Oct 14, 2024	12.00	12.30	11.74	12.20	12.20	2.01%	1,195,571
Oct 11, 2024	11.78	12.05	11.69	11.96	11.96	1.10%	1,382,223
Oct 10, 2024	11.46	11.89	11.37	11.83	11.83	1.63%	1,378,284
Oct 9, 2024	11.73	11.90	11.61	11.64	11.64	-0.43%	1,240,956
Oct 8, 2024	11.36	11.79	11.29	11.69	11.69	3.09%	1,926,526
Oct 7, 2024	11.49	11.60	11.23	11.34	11.34	-1.65%	1,663,765
Oct 4, 2024	11.43	11.53	11.18	11.53	11.53	2.95%	1,380,878
Oct 3, 2024	11.15	11.32	11.08	11.20	11.20	-1.23%	1,680,915
Oct 2, 2024	11.18	11.53	11.13	11.34	11.34	1.52%	1,956,772
Oct 1, 2024	11.60	11.68	11.13	11.17	11.17	-3.62%	1,708,463
Sep 30, 2024	11.66	11.79	11.46	11.59	11.59	-1.28%	2,141,221
Sep 27, 2024	11.86	11.95	11.66	11.74	11.74	0.17%	1,701,697
Sep 26, 2024	11.90	11.96	11.56	11.72	11.72	0.17%	1,502,500
Sep 25, 2024	11.57	11.92	11.56	11.70	11.70	-1.60%	1,837,058
Sep 24, 2024	12.02	12.18	11.82	11.89	11.89	-	2,253,942
Sep 23, 2024	11.96	11.96	11.64	11.89	11.89	-0.25%	2,078,706
Sep 20, 2024	12.45	12.45	11.75	11.92	11.92	-4.94%	3,969,181
Sep 19, 2024	12.28	12.65	12.15	12.54	12.54	5.20%	2,261,247
Sep 18, 2024	12.03	12.25	11.82	11.92	11.92	-0.83%	2,239,528
Sep 17, 2024	12.28	12.36	12.02	12.02	12.02	-0.99%	1,393,438
Sep 16, 2024	12.06	12.26	11.92	12.14	12.14	0.17%	1,420,787
Sep 13, 2024	11.80	12.31	11.70	12.12	12.12	3.50%	1,816,158
Sep 12, 2024	11.69	11.84	11.32	11.71	11.71	0.34%	1,924,426
Sep 11, 2024	11.19	11.72	11.12	11.67	11.67	3.73%	3,642,531
Sep 10, 2024	11.54	11.58	11.05	11.25	11.25	-2.26%	2,790,451
Sep 9, 2024	11.76	11.85	11.38	11.51	11.51	-2.29%	2,639,911
Sep 6, 2024	12.54	12.72	11.77	11.78	11.78	-6.36%	3,729,816
Sep 5, 2024	12.46	12.90	12.14	12.58	12.58	-0.24%	3,240,524
Sep 4, 2024	11.55	12.61	11.31	12.61	12.61	-5.12%	5,541,897
Sep 3, 2024	13.86	14.17	13.23	13.29	13.29	-5.48%	3,574,603
Aug 30, 2024	14.18	14.24	13.87	14.06	14.06	0.21%	1,495,867