Asana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	8.20	8.22	7.17	7.49	7.49	-8.88%	9,144,773
Feb 10, 2026	8.29	8.76	8.16	8.22	8.22	-	12,478,255
Feb 9, 2026	8.38	8.41	8.06	8.22	8.22	-6.16%	6,484,779
Feb 6, 2026	8.58	8.95	8.35	8.76	8.76	3.55%	5,047,211
Feb 5, 2026	8.99	9.23	8.42	8.46	8.46	-7.03%	6,320,788
Feb 4, 2026	9.01	9.35	8.60	9.10	9.10	-1.62%	6,283,605
Feb 3, 2026	9.71	9.72	8.91	9.25	9.25	-6.66%	7,248,455
Feb 2, 2026	10.36	10.54	9.87	9.91	9.91	-3.32%	4,161,474
Jan 30, 2026	10.37	10.50	10.19	10.25	10.25	-1.54%	3,972,674
Jan 29, 2026	10.66	10.70	10.22	10.41	10.41	-6.30%	5,114,465
Jan 28, 2026	11.26	11.36	10.96	11.11	11.11	-0.36%	2,569,131
Jan 27, 2026	11.58	11.63	10.95	11.15	11.15	-3.13%	2,873,988
Jan 26, 2026	11.18	11.63	11.06	11.51	11.51	3.32%	3,503,356
Jan 23, 2026	11.22	11.46	11.11	11.14	11.14	-0.18%	2,933,014
Jan 22, 2026	10.81	11.27	10.71	11.16	11.16	4.49%	3,505,262
Jan 21, 2026	10.74	10.88	10.62	10.68	10.68	-0.65%	2,897,576
Jan 20, 2026	10.70	10.84	10.59	10.75	10.75	-1.65%	4,152,204
Jan 16, 2026	11.55	11.57	10.91	10.93	10.93	-5.04%	7,285,020
Jan 15, 2026	11.96	12.14	11.46	11.51	11.51	0.79%	5,407,473
Jan 14, 2026	11.95	11.97	11.30	11.42	11.42	-4.11%	6,124,106
Jan 13, 2026	12.95	12.98	11.87	11.91	11.91	-8.10%	6,718,506
Jan 12, 2026	13.03	13.28	12.82	12.96	12.96	-	1,922,697
Jan 9, 2026	13.31	13.38	12.79	12.96	12.96	-2.34%	2,506,405
Jan 8, 2026	13.32	13.40	12.98	13.27	13.27	-1.99%	2,381,565
Jan 7, 2026	13.09	13.62	13.07	13.54	13.54	3.44%	2,371,528
Jan 6, 2026	12.90	13.10	12.78	13.09	13.09	1.63%	3,183,739
Jan 5, 2026	12.87	13.30	12.82	12.88	12.88	-0.62%	4,101,311
Jan 2, 2026	13.77	13.87	12.92	12.96	12.96	-5.47%	3,420,481
Dec 31, 2025	13.84	13.90	13.67	13.71	13.71	-1.37%	2,381,654
Dec 30, 2025	13.76	14.05	13.66	13.90	13.90	-0.14%	2,854,852
Dec 29, 2025	13.75	14.00	13.58	13.92	13.92	0.87%	2,618,058
Dec 26, 2025	13.70	13.87	13.60	13.80	13.80	0.66%	2,139,842
Dec 24, 2025	13.39	13.76	13.32	13.71	13.71	1.48%	1,972,967
Dec 23, 2025	14.21	14.29	13.39	13.51	13.51	-6.05%	4,165,253
Dec 22, 2025	14.47	14.49	14.12	14.38	14.38	-0.69%	3,998,402
Dec 19, 2025	14.43	14.60	14.33	14.48	14.48	0.42%	3,655,075
Dec 18, 2025	14.72	14.84	14.37	14.42	14.42	-0.69%	2,328,723
Dec 17, 2025	14.30	15.10	14.30	14.52	14.52	1.68%	3,570,697
Dec 16, 2025	13.98	14.30	13.91	14.28	14.28	0.99%	2,161,456
Dec 15, 2025	14.91	14.91	14.03	14.14	14.14	-1.46%	3,504,432
Dec 12, 2025	14.70	14.75	14.33	14.35	14.35	-2.45%	2,443,061
Dec 11, 2025	14.50	14.98	14.41	14.71	14.71	0.89%	3,582,338
Dec 10, 2025	15.01	15.13	14.57	14.58	14.58	-3.44%	2,995,109
Dec 9, 2025	14.57	15.28	14.54	15.10	15.10	3.42%	6,280,440
Dec 8, 2025	14.26	14.96	14.17	14.60	14.60	2.96%	3,776,368
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