Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
9.57
+0.41 (4.48%)
At close: Aug 19, 2026, 4:00 PM EDT
9.42
-0.15 (-1.57%)
Pre-market: Aug 20, 2026, 8:46 AM EDT
Asana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.30 | 9.77 | 9.30 | 9.57 | 9.57 | 4.48% | 3,003,333 |
| Aug 18, 2026 | 9.02 | 9.29 | 8.87 | 9.16 | 9.16 | 3.74% | 3,542,834 |
| Aug 17, 2026 | 8.96 | 9.21 | 8.72 | 8.83 | 8.83 | -3.39% | 3,764,376 |
| Aug 14, 2026 | 9.84 | 9.88 | 9.12 | 9.14 | 9.14 | -7.40% | 6,029,276 |
| Aug 13, 2026 | 9.06 | 9.88 | 8.75 | 9.87 | 9.87 | 9.79% | 7,137,585 |
| Aug 12, 2026 | 9.02 | 9.17 | 8.83 | 8.99 | 8.99 | -2.81% | 3,108,181 |
| Aug 11, 2026 | 9.09 | 9.59 | 8.99 | 9.25 | 9.25 | 0.22% | 4,044,870 |
| Aug 10, 2026 | 8.92 | 9.30 | 8.80 | 9.23 | 9.23 | -0.32% | 4,268,781 |
| Aug 7, 2026 | 9.00 | 9.42 | 8.91 | 9.26 | 9.26 | 6.68% | 6,049,611 |
| Aug 6, 2026 | 8.60 | 8.72 | 8.31 | 8.68 | 8.68 | -2.25% | 3,612,059 |
| Aug 5, 2026 | 8.91 | 8.91 | 8.58 | 8.88 | 8.88 | 1.37% | 4,026,609 |
| Aug 4, 2026 | 8.35 | 8.79 | 8.30 | 8.76 | 8.76 | 2.70% | 3,451,824 |
| Aug 3, 2026 | 8.57 | 8.90 | 8.47 | 8.53 | 8.53 | 2.52% | 4,961,078 |
| Jul 31, 2026 | 7.87 | 8.44 | 7.83 | 8.32 | 8.32 | 4.65% | 5,697,201 |
| Jul 30, 2026 | 8.14 | 8.27 | 7.65 | 7.95 | 7.95 | -6.58% | 7,677,701 |
| Jul 29, 2026 | 8.15 | 8.63 | 8.12 | 8.51 | 8.51 | 3.91% | 5,781,031 |
| Jul 28, 2026 | 7.86 | 8.53 | 7.83 | 8.19 | 8.19 | 5.68% | 9,322,706 |
| Jul 27, 2026 | 7.10 | 7.93 | 7.05 | 7.75 | 7.75 | 12.97% | 9,148,689 |
| Jul 24, 2026 | 6.75 | 6.91 | 6.51 | 6.86 | 6.86 | 4.41% | 4,711,247 |
| Jul 23, 2026 | 6.93 | 7.03 | 6.45 | 6.57 | 6.57 | -4.51% | 4,461,774 |
| Jul 22, 2026 | 7.30 | 7.31 | 6.69 | 6.88 | 6.88 | -6.90% | 5,773,349 |
| Jul 21, 2026 | 7.37 | 8.13 | 7.32 | 7.39 | 7.39 | -2.76% | 6,867,480 |
| Jul 20, 2026 | 7.44 | 7.77 | 7.31 | 7.60 | 7.60 | -1.17% | 3,565,142 |
| Jul 17, 2026 | 7.53 | 7.98 | 7.51 | 7.69 | 7.69 | 0.65% | 5,728,848 |
| Jul 16, 2026 | 7.74 | 7.85 | 7.46 | 7.64 | 7.64 | 1.33% | 3,092,907 |
| Jul 15, 2026 | 7.57 | 7.83 | 7.42 | 7.54 | 7.54 | 1.07% | 3,946,624 |
| Jul 14, 2026 | 7.08 | 7.59 | 6.95 | 7.46 | 7.46 | -2.99% | 5,531,702 |
| Jul 13, 2026 | 7.50 | 7.86 | 7.35 | 7.69 | 7.69 | 4.91% | 5,983,441 |
| Jul 10, 2026 | 7.58 | 7.71 | 7.27 | 7.33 | 7.33 | -0.54% | 4,584,373 |
| Jul 9, 2026 | 6.73 | 7.40 | 6.62 | 7.37 | 7.37 | 4.10% | 4,389,831 |
| Jul 8, 2026 | 7.32 | 7.37 | 7.06 | 7.08 | 7.08 | -5.47% | 6,118,349 |
| Jul 7, 2026 | 7.60 | 7.85 | 7.31 | 7.49 | 7.49 | 3.88% | 7,578,790 |
| Jul 6, 2026 | 7.20 | 7.38 | 7.04 | 7.21 | 7.21 | -1.77% | 4,605,250 |
| Jul 2, 2026 | 7.24 | 7.48 | 7.21 | 7.34 | 7.34 | 0.41% | 3,726,161 |
| Jul 1, 2026 | 7.20 | 7.59 | 7.20 | 7.31 | 7.31 | 4.43% | 6,011,196 |
| Jun 30, 2026 | 6.86 | 7.03 | 6.72 | 7.00 | 7.00 | - | 5,214,095 |
| Jun 29, 2026 | 7.10 | 7.34 | 6.99 | 7.00 | 7.00 | 0.43% | 6,025,198 |
| Jun 26, 2026 | 6.44 | 7.00 | 6.44 | 6.97 | 6.97 | 9.08% | 11,159,928 |
| Jun 25, 2026 | 6.43 | 6.51 | 6.21 | 6.39 | 6.39 | -3.91% | 5,375,116 |
| Jun 24, 2026 | 6.67 | 6.88 | 6.61 | 6.65 | 6.65 | -0.30% | 3,402,817 |
| Jun 23, 2026 | 6.81 | 7.00 | 6.67 | 6.67 | 6.67 | -1.19% | 5,390,124 |
| Jun 22, 2026 | 6.75 | 6.96 | 6.45 | 6.75 | 6.75 | -2.46% | 6,996,315 |
| Jun 18, 2026 | 6.99 | 7.19 | 6.82 | 6.92 | 6.92 | -2.54% | 6,725,829 |
| Jun 17, 2026 | 7.32 | 7.50 | 7.01 | 7.10 | 7.10 | -3.66% | 4,618,903 |
| Jun 16, 2026 | 7.34 | 7.70 | 7.30 | 7.37 | 7.37 | -0.81% | 3,816,620 |
| Jun 15, 2026 | 7.46 | 7.59 | 7.34 | 7.43 | 7.43 | 0.54% | 4,261,351 |
| Jun 12, 2026 | 7.44 | 7.59 | 7.08 | 7.39 | 7.39 | -0.94% | 5,592,129 |
| Jun 11, 2026 | 7.41 | 7.67 | 7.27 | 7.46 | 7.46 | -1.58% | 6,314,012 |
| Jun 10, 2026 | 7.36 | 7.87 | 7.25 | 7.58 | 7.58 | 0.53% | 4,018,470 |
| Jun 9, 2026 | 7.58 | 7.80 | 7.17 | 7.54 | 7.54 | -3.58% | 6,011,859 |