Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
13.43
+0.22 (1.67%)
Sep 15, 2025, 3:50 PM EDT - Market open
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.32 | 13.56 | 13.22 | 13.34 | - | 0.98% | 932,602 |
| Sep 12, 2025 | 13.80 | 13.80 | 13.20 | 13.21 | 13.21 | -4.28% | 4,234,682 |
| Sep 11, 2025 | 13.36 | 13.82 | 13.18 | 13.80 | 13.80 | 3.92% | 4,112,746 |
| Sep 10, 2025 | 13.85 | 13.94 | 13.26 | 13.28 | 13.28 | -4.53% | 3,763,358 |
| Sep 9, 2025 | 13.71 | 14.02 | 13.62 | 13.91 | 13.91 | 1.02% | 3,800,409 |
| Sep 8, 2025 | 13.47 | 13.78 | 13.23 | 13.77 | 13.77 | 2.30% | 3,664,928 |
| Sep 5, 2025 | 14.57 | 14.80 | 13.27 | 13.46 | 13.46 | -8.00% | 9,412,987 |
| Sep 4, 2025 | 15.20 | 15.71 | 14.40 | 14.63 | 14.63 | 2.81% | 13,596,492 |
| Sep 3, 2025 | 13.86 | 14.30 | 13.68 | 14.23 | 14.23 | 2.23% | 8,148,388 |
| Sep 2, 2025 | 14.24 | 14.48 | 13.69 | 13.92 | 13.92 | -4.66% | 5,544,858 |
| Aug 29, 2025 | 14.62 | 14.87 | 14.46 | 14.60 | 14.60 | 0.27% | 3,421,494 |
| Aug 28, 2025 | 14.48 | 14.84 | 14.40 | 14.56 | 14.56 | 1.61% | 3,617,006 |
| Aug 27, 2025 | 14.24 | 14.42 | 14.17 | 14.33 | 14.33 | 2.07% | 2,488,431 |
| Aug 26, 2025 | 14.25 | 14.40 | 13.94 | 14.04 | 14.04 | -0.78% | 2,667,397 |
| Aug 25, 2025 | 14.47 | 14.64 | 14.08 | 14.15 | 14.15 | -2.21% | 2,788,024 |
| Aug 22, 2025 | 13.80 | 14.54 | 13.73 | 14.47 | 14.47 | 5.62% | 4,357,455 |
| Aug 21, 2025 | 13.51 | 13.73 | 13.24 | 13.70 | 13.70 | 0.15% | 2,358,688 |
| Aug 20, 2025 | 13.83 | 13.89 | 13.47 | 13.68 | 13.68 | -0.87% | 2,633,844 |
| Aug 19, 2025 | 14.18 | 14.29 | 13.62 | 13.80 | 13.80 | -2.27% | 3,048,324 |
| Aug 18, 2025 | 14.04 | 14.24 | 13.94 | 14.12 | 14.12 | 1.95% | 2,901,579 |
| Aug 15, 2025 | 13.81 | 14.19 | 13.79 | 13.85 | 13.85 | 0.51% | 2,709,739 |
| Aug 14, 2025 | 13.63 | 13.92 | 13.54 | 13.78 | 13.78 | -0.93% | 2,609,136 |
| Aug 13, 2025 | 13.14 | 14.02 | 13.01 | 13.91 | 13.91 | 7.08% | 5,180,531 |
| Aug 12, 2025 | 12.94 | 13.12 | 12.74 | 12.99 | 12.99 | 1.48% | 3,927,495 |
| Aug 11, 2025 | 13.14 | 13.26 | 12.71 | 12.80 | 12.80 | -5.47% | 5,799,400 |
| Aug 8, 2025 | 14.24 | 14.29 | 13.45 | 13.54 | 13.54 | -4.18% | 4,193,190 |
| Aug 7, 2025 | 14.85 | 14.88 | 13.84 | 14.13 | 14.13 | -3.62% | 4,491,612 |
| Aug 6, 2025 | 14.30 | 14.67 | 14.26 | 14.66 | 14.66 | 3.90% | 3,257,906 |
| Aug 5, 2025 | 14.34 | 14.44 | 14.05 | 14.11 | 14.11 | -1.74% | 2,933,375 |
| Aug 4, 2025 | 14.28 | 14.52 | 14.13 | 14.36 | 14.36 | 2.50% | 2,554,958 |
| Aug 1, 2025 | 14.52 | 14.63 | 13.85 | 14.01 | 14.01 | -4.56% | 3,890,774 |
| Jul 31, 2025 | 15.39 | 15.39 | 14.62 | 14.68 | 14.68 | -4.36% | 3,504,222 |
| Jul 30, 2025 | 15.30 | 15.67 | 14.87 | 15.35 | 15.35 | 0.92% | 3,191,424 |
| Jul 29, 2025 | 15.03 | 15.45 | 14.96 | 15.21 | 15.21 | 1.20% | 5,914,033 |
| Jul 28, 2025 | 15.13 | 15.22 | 14.91 | 15.03 | 15.03 | 0.87% | 3,016,840 |
| Jul 25, 2025 | 14.92 | 15.07 | 14.70 | 14.90 | 14.90 | -0.27% | 2,441,101 |
| Jul 24, 2025 | 15.10 | 15.31 | 14.77 | 14.94 | 14.94 | -1.19% | 3,082,232 |
| Jul 23, 2025 | 14.96 | 15.21 | 14.84 | 15.12 | 15.12 | 0.60% | 3,848,001 |
| Jul 22, 2025 | 14.96 | 15.14 | 14.77 | 15.03 | 15.03 | 1.42% | 4,489,480 |
| Jul 21, 2025 | 15.20 | 15.26 | 14.80 | 14.82 | 14.82 | -1.27% | 4,557,023 |
| Jul 18, 2025 | 14.59 | 15.02 | 14.46 | 15.01 | 15.01 | 4.16% | 4,366,318 |
| Jul 17, 2025 | 14.10 | 14.48 | 14.06 | 14.41 | 14.41 | 2.27% | 2,620,044 |
| Jul 16, 2025 | 14.00 | 14.14 | 13.70 | 14.09 | 14.09 | 2.85% | 2,805,988 |
| Jul 15, 2025 | 14.14 | 14.20 | 13.70 | 13.70 | 13.70 | -3.11% | 3,472,657 |
| Jul 14, 2025 | 13.85 | 14.38 | 13.76 | 14.14 | 14.14 | 1.87% | 2,902,566 |
| Jul 11, 2025 | 14.31 | 14.46 | 13.81 | 13.88 | 13.88 | -3.74% | 2,932,595 |
| Jul 10, 2025 | 14.95 | 14.95 | 14.27 | 14.42 | 14.42 | -1.10% | 3,175,634 |
| Jul 9, 2025 | 14.80 | 14.85 | 14.46 | 14.58 | 14.58 | -1.29% | 3,266,073 |
| Jul 8, 2025 | 14.51 | 14.81 | 14.31 | 14.77 | 14.77 | 3.50% | 4,063,252 |
| Jul 7, 2025 | 13.91 | 14.28 | 13.78 | 14.27 | 14.27 | 2.15% | 2,990,809 |