Skip to main content
logo
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
13.46
-1.17 (-8.00%)
At close: Sep 5, 2025, 4:00 PM
13.45
-0.01 (-0.07%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202514.5714.8013.2713.4613.46-8.00%9,290,809
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
Aug 26, 202514.2514.4013.9414.0414.04-0.78%2,667,397
Aug 25, 202514.4714.6414.0814.1514.15-2.21%2,788,024
Aug 22, 202513.8014.5413.7314.4714.475.62%4,357,455
Aug 21, 202513.5113.7313.2413.7013.700.15%2,358,688
Aug 20, 202513.8313.8913.4713.6813.68-0.87%2,633,844
Aug 19, 202514.1814.2913.6213.8013.80-2.27%3,048,324
Aug 18, 202514.0414.2413.9414.1214.121.95%2,901,579
Aug 15, 202513.8114.1913.7913.8513.850.51%2,709,739
Aug 14, 202513.6313.9213.5413.7813.78-0.93%2,609,136
Aug 13, 202513.1414.0213.0113.9113.917.08%5,180,531
Aug 12, 202512.9413.1212.7412.9912.991.48%3,927,495
Aug 11, 202513.1413.2612.7112.8012.80-5.47%5,799,400
Aug 8, 202514.2414.2913.4513.5413.54-4.18%4,193,190
Aug 7, 202514.8514.8813.8414.1314.13-3.62%4,491,612
Aug 6, 202514.3014.6714.2614.6614.663.90%3,257,906
Aug 5, 202514.3414.4414.0514.1114.11-1.74%2,933,375
Aug 4, 202514.2814.5214.1314.3614.362.50%2,554,958
Aug 1, 202514.5214.6313.8514.0114.01-4.56%3,890,774
Jul 31, 202515.3915.3914.6214.6814.68-4.36%3,504,222
Jul 30, 202515.3015.6714.8715.3515.350.92%3,191,424
Jul 29, 202515.0315.4514.9615.2115.211.20%5,914,033
Jul 28, 202515.1315.2214.9115.0315.030.87%3,016,840
Jul 25, 202514.9215.0714.7014.9014.90-0.27%2,441,101
Jul 24, 202515.1015.3114.7714.9414.94-1.19%3,082,232
Jul 23, 202514.9615.2114.8415.1215.120.60%3,848,001
Jul 22, 202514.9615.1414.7715.0315.031.42%4,489,480
Jul 21, 202515.2015.2614.8014.8214.82-1.27%4,557,023
Jul 18, 202514.5915.0214.4615.0115.014.16%4,366,318
Jul 17, 202514.1014.4814.0614.4114.412.27%2,620,044
Jul 16, 202514.0014.1413.7014.0914.092.85%2,805,988
Jul 15, 202514.1414.2013.7013.7013.70-3.11%3,472,657
Jul 14, 202513.8514.3813.7614.1414.141.87%2,902,566
Jul 11, 202514.3114.4613.8113.8813.88-3.74%2,932,595
Jul 10, 202514.9514.9514.2714.4214.42-1.10%3,175,634
Jul 9, 202514.8014.8514.4614.5814.58-1.29%3,266,073
Jul 8, 202514.5114.8114.3114.7714.773.50%4,063,252
Jul 7, 202513.9114.2813.7814.2714.272.15%2,990,809
Jul 3, 202513.6514.1313.6213.9713.973.40%2,421,440
Jul 2, 202513.6213.7513.4713.5113.51-1.17%2,891,095
Jul 1, 202513.3913.7913.1813.6713.671.26%2,990,038
Jun 30, 202513.6113.7813.3513.5013.501.66%3,265,995
Jun 27, 202513.3113.4913.1413.2813.28-0.38%4,853,817
Jun 26, 202512.9413.6512.8213.3313.333.09%4,415,023