Skip to main content
logo
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
13.15
+0.01 (0.08%)
At close: Nov 5, 2025, 4:00 PM EST
13.15
0.00 (0.00%)
After-hours: Nov 5, 2025, 6:30 PM EST

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202513.2113.2913.0513.15-0.08%2,496,714
Nov 4, 202513.6413.8413.0513.1413.14-6.34%2,519,959
Nov 3, 202513.9714.3113.8114.0314.03-0.14%2,479,254
Oct 31, 202513.7514.1413.6614.0514.052.70%2,220,878
Oct 30, 202513.6514.0213.5413.6813.68-0.36%2,379,625
Oct 29, 202514.1414.1913.6013.7313.73-3.72%3,021,085
Oct 28, 202514.6614.7714.2614.2614.26-2.19%2,366,967
Oct 27, 202514.8414.8914.5014.5814.58-2,628,114
Oct 24, 202514.8314.9614.5714.5814.58-0.41%2,748,516
Oct 23, 202514.2914.7114.2614.6414.642.23%2,239,869
Oct 22, 202514.5314.7214.1814.3214.32-2.78%2,719,025
Oct 21, 202514.5215.0714.4214.7314.730.75%3,364,197
Oct 20, 202514.0814.7314.0114.6214.624.88%2,608,794
Oct 17, 202513.7914.0313.7213.9413.94-0.29%2,665,519
Oct 16, 202514.2014.5313.8613.9813.98-1.06%2,963,892
Oct 15, 202514.2814.3113.9314.1314.13-2,700,551
Oct 14, 202513.9114.3213.7714.1314.13-0.91%2,784,899
Oct 13, 202513.9114.4313.5214.2614.264.62%3,289,386
Oct 10, 202515.2015.2013.5213.6313.63-10.27%7,415,934
Oct 9, 202515.2915.4815.0215.1915.190.13%5,638,444
Oct 8, 202514.4715.1714.4315.1715.175.71%5,245,587
Oct 7, 202514.6314.7413.7314.3514.35-1.71%5,264,720
Oct 6, 202513.7814.9313.4114.6014.606.96%6,506,107
Oct 3, 202513.5814.1513.5513.6513.651.34%4,026,977
Oct 2, 202513.3013.5213.2213.4713.471.51%3,330,279
Oct 1, 202513.2613.6613.1313.2713.27-0.67%4,057,133
Sep 30, 202513.6613.6813.2313.3613.36-1.76%3,147,583
Sep 29, 202513.9313.9813.5713.6013.60-2.09%3,059,062
Sep 26, 202513.9514.1113.7313.8913.89-0.64%2,982,349
Sep 25, 202513.8514.0213.4913.9813.98-1.27%2,623,659
Sep 24, 202514.3714.5014.0514.1614.16-0.35%1,989,111
Sep 23, 202514.2714.7014.2014.2114.21-1.59%3,647,284
Sep 22, 202514.1014.5513.8214.4414.441.69%4,987,714
Sep 19, 202514.5014.5014.1014.2014.20-1.18%4,298,335
Sep 18, 202514.0314.4313.8614.3714.374.59%4,002,812
Sep 17, 202513.7014.0113.4813.7413.740.73%3,116,198
Sep 16, 202513.3213.7013.1113.6413.641.79%2,966,411
Sep 15, 202513.3213.5613.2213.4013.401.44%2,835,266
Sep 12, 202513.8013.8013.2013.2113.21-4.28%4,234,682
Sep 11, 202513.3613.8213.1813.8013.803.92%4,112,746
Sep 10, 202513.8513.9413.2613.2813.28-4.53%3,763,358
Sep 9, 202513.7114.0213.6213.9113.911.02%3,800,409
Sep 8, 202513.4713.7813.2313.7713.772.30%3,664,928
Sep 5, 202514.5714.8013.2713.4613.46-8.00%9,412,987
Sep 4, 202515.2015.7114.4014.6314.632.81%13,596,492
Sep 3, 202513.8614.3013.6814.2314.232.23%8,148,388
Sep 2, 202514.2414.4813.6913.9213.92-4.66%5,544,858
Aug 29, 202514.6214.8714.4614.6014.600.27%3,421,494
Aug 28, 202514.4814.8414.4014.5614.561.61%3,617,006
Aug 27, 202514.2414.4214.1714.3314.332.07%2,488,431