Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
16.05
-0.22 (-1.35%)
At close: May 5, 2025, 4:00 PM
15.89
-0.16 (-1.00%)
Pre-market: May 6, 2025, 4:04 AM EDT
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 16.11 | 16.43 | 16.04 | 16.05 | 16.05 | -1.35% | 1,001,827 |
| May 2, 2025 | 16.16 | 16.54 | 16.10 | 16.27 | 16.27 | 1.37% | 1,511,527 |
| May 1, 2025 | 16.50 | 16.60 | 16.02 | 16.05 | 16.05 | -0.56% | 1,585,243 |
| Apr 30, 2025 | 15.59 | 16.16 | 15.43 | 16.14 | 16.14 | 0.37% | 2,078,686 |
| Apr 29, 2025 | 15.97 | 16.33 | 15.92 | 16.08 | 16.08 | 0.69% | 1,925,132 |
| Apr 28, 2025 | 16.06 | 16.14 | 15.69 | 15.97 | 15.97 | -0.19% | 1,595,497 |
| Apr 25, 2025 | 15.72 | 16.08 | 15.57 | 16.00 | 16.00 | 0.13% | 2,331,263 |
| Apr 24, 2025 | 15.32 | 16.09 | 15.14 | 15.98 | 15.98 | 5.69% | 1,726,375 |
| Apr 23, 2025 | 15.08 | 15.83 | 14.95 | 15.12 | 15.12 | 4.42% | 2,539,714 |
| Apr 22, 2025 | 14.56 | 14.86 | 14.29 | 14.48 | 14.48 | 0.98% | 1,544,909 |
| Apr 21, 2025 | 14.64 | 14.85 | 14.03 | 14.34 | 14.34 | -3.37% | 1,615,982 |
| Apr 17, 2025 | 15.08 | 15.34 | 14.75 | 14.84 | 14.84 | -1.33% | 1,687,008 |
| Apr 16, 2025 | 15.29 | 15.67 | 14.71 | 15.04 | 15.04 | -4.14% | 1,726,924 |
| 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 |