Asana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	13.65	14.13	13.62	13.97	13.97	3.40%	2,421,440
Jul 2, 2025	13.62	13.75	13.47	13.51	13.51	-1.17%	2,891,095
Jul 1, 2025	13.39	13.79	13.18	13.67	13.67	1.26%	2,990,038
Jun 30, 2025	13.61	13.78	13.35	13.50	13.50	1.66%	3,265,995
Jun 27, 2025	13.31	13.49	13.14	13.28	13.28	-0.38%	4,853,817
Jun 26, 2025	12.94	13.65	12.82	13.33	13.33	3.09%	4,415,023
Jun 25, 2025	13.26	13.49	12.93	12.93	12.93	-2.05%	3,243,687
Jun 24, 2025	13.28	13.42	13.09	13.20	13.20	0.84%	3,122,932
Jun 23, 2025	13.05	13.15	12.69	13.09	13.09	-0.46%	6,181,579
Jun 20, 2025	13.30	13.47	12.98	13.15	13.15	-1.05%	5,651,379
Jun 18, 2025	13.29	13.45	13.20	13.29	13.29	-0.30%	2,938,205
Jun 17, 2025	13.27	13.68	13.24	13.33	13.33	-0.30%	3,466,291
Jun 16, 2025	13.24	13.55	13.18	13.37	13.37	1.36%	3,187,048
Jun 13, 2025	13.45	13.70	13.18	13.19	13.19	-4.63%	3,508,957
Jun 12, 2025	14.00	14.16	13.79	13.83	13.83	-2.19%	5,545,775
Jun 11, 2025	14.37	14.47	14.07	14.14	14.14	-1.46%	3,943,691
Jun 10, 2025	14.60	14.73	14.28	14.35	14.35	-1.98%	4,439,108
Jun 9, 2025	14.95	15.12	14.59	14.64	14.64	-1.61%	4,211,865
Jun 6, 2025	14.89	15.03	14.69	14.88	14.88	1.09%	6,001,707
Jun 5, 2025	15.06	15.11	14.54	14.72	14.72	-2.58%	10,904,967
Jun 4, 2025	16.70	16.99	15.10	15.11	15.11	-20.47%	21,812,172
Jun 3, 2025	18.34	19.00	18.21	19.00	19.00	3.37%	6,884,108
Jun 2, 2025	17.93	18.41	17.52	18.38	18.38	2.62%	2,682,183
May 30, 2025	18.17	18.19	17.58	17.91	17.91	-1.54%	2,393,297
May 29, 2025	18.67	18.72	18.05	18.19	18.19	-0.55%	2,198,455
May 28, 2025	18.03	18.43	17.94	18.29	18.29	2.24%	2,063,984
May 27, 2025	17.89	18.04	17.40	17.89	17.89	2.40%	2,008,689
May 23, 2025	17.16	17.82	17.13	17.47	17.47	-1.30%	1,411,823
May 22, 2025	17.16	17.84	16.99	17.70	17.70	4.73%	2,633,461
May 21, 2025	17.52	17.71	16.85	16.90	16.90	-5.16%	2,519,537
May 20, 2025	17.21	18.07	17.03	17.82	17.82	-1.44%	3,862,402
May 19, 2025	17.89	18.33	17.72	18.08	18.08	-0.77%	1,424,895
May 16, 2025	18.13	18.40	17.92	18.22	18.22	0.83%	3,048,142
May 15, 2025	17.89	18.20	17.74	18.07	18.07	-0.17%	3,326,475
May 14, 2025	18.30	18.61	18.02	18.10	18.10	-0.71%	2,390,160
May 13, 2025	17.98	18.33	17.95	18.23	18.23	1.56%	2,497,188
May 12, 2025	18.03	18.30	17.63	17.95	17.95	3.70%	2,840,998
May 9, 2025	17.39	17.51	17.02	17.31	17.31	0.35%	1,766,315
May 8, 2025	17.07	17.54	16.95	17.25	17.25	3.11%	1,310,763
May 7, 2025	16.53	16.79	16.36	16.73	16.73	1.95%	1,527,183
May 6, 2025	15.57	16.44	15.53	16.41	16.41	2.24%	1,754,942
May 5, 2025	16.11	16.43	16.04	16.05	16.05	-1.35%	1,001,827
May 2, 2025	16.16	16.54	16.10	16.27	16.27	1.37%	1,511,527
May 1, 2025	16.50	16.60	16.02	16.05	16.05	-0.56%	1,585,243
Apr 30, 2025	15.59	16.16	15.43	16.14	16.14	0.37%	2,078,686