Asana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.58	22.14	21.35	21.68	21.68	-3.08%	9,176,860
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%	7,055,500
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%	8,831,100
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%	6,358,500
Dec 10, 2024	24.49	26.10	23.02	23.42	23.42	-5.83%	8,416,300
Dec 9, 2024	22.20	25.31	22.12	24.87	24.87	12.08%	15,153,000
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%	4,497,600
Dec 4, 2024	15.65	15.90	15.41	15.83	15.83	4.28%	3,014,700
Dec 3, 2024	14.89	15.24	14.79	15.18	15.18	0.40%	1,958,000
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%	937,900
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%	2,824,800
Nov 22, 2024	15.00	15.83	14.87	15.74	15.74	6.93%	3,400,400
Nov 21, 2024	14.08	14.88	14.00	14.72	14.72	5.67%	1,599,700
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%	1,571,900
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%	1,404,100
Nov 1, 2024	12.07	12.96	11.97	12.78	12.78	7.04%	2,061,900
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%	1,160,400
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%	1,378,300
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%	1,663,800
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%	1,956,800
Oct 1, 2024	11.60	11.68	11.13	11.17	11.17	-3.62%	1,708,500
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%	1,701,700
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%	1,837,100
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%	3,969,200
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%	1,420,800
Sep 13, 2024	11.80	12.31	11.70	12.12	12.12	3.50%	1,816,200
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%	2,790,500
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%	5,552,500
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%	1,495,900
Aug 29, 2024	13.97	14.36	13.93	14.03	14.03	2.04%	1,425,469
Aug 28, 2024	14.17	14.27	13.47	13.75	13.75	-3.51%	1,267,372
Aug 27, 2024	14.33	14.61	14.14	14.25	14.25	-1.86%	1,753,082
Aug 26, 2024	14.05	14.59	13.98	14.52	14.52	4.46%	1,553,836
Aug 23, 2024	13.57	13.92	13.42	13.90	13.90	4.20%	1,453,408
Aug 22, 2024	13.87	13.94	13.33	13.34	13.34	-3.75%	1,035,915
Aug 21, 2024	13.73	13.88	13.57	13.86	13.86	2.06%	968,613
Aug 20, 2024	13.10	13.71	13.00	13.58	13.58	0.37%	1,415,214
Aug 19, 2024	13.25	13.61	13.23	13.53	13.53	2.11%	1,316,900
Aug 16, 2024	13.12	13.34	13.06	13.25	13.25	0.23%	1,578,927
Aug 15, 2024	13.10	13.36	13.06	13.22	13.22	3.93%	1,190,945
Aug 14, 2024	13.00	13.16	12.68	12.72	12.72	-1.78%	1,310,651
Aug 13, 2024	12.59	13.00	12.50	12.95	12.95	3.27%	2,285,300
Aug 12, 2024	12.55	12.79	12.31	12.54	12.54	2.62%	2,597,581
Aug 9, 2024	12.75	12.79	12.21	12.22	12.22	-4.46%	1,874,902
Aug 8, 2024	12.57	12.82	12.38	12.79	12.79	3.40%	1,741,143
Aug 7, 2024	12.83	13.19	12.36	12.37	12.37	-1.43%	2,358,690
Aug 6, 2024	12.78	12.85	12.47	12.55	12.55	-0.95%	2,089,937
Aug 5, 2024	11.89	12.78	11.86	12.67	12.67	-2.16%	2,051,400
Aug 2, 2024	13.42	13.52	12.61	12.95	12.95	-7.83%	2,868,657
Aug 1, 2024	14.44	14.84	13.89	14.05	14.05	-3.44%	1,754,600