Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
9.71
+0.04 (0.41%)
At close: Nov 13, 2026, 4:00 PM EST
9.72
+0.01 (0.11%)
After-hours: Nov 13, 2026, 7:56 PM EST
Asana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.74 | 9.92 | 9.62 | 9.71 | 9.71 | 0.41% | 2,541,411 |
| Nov 12, 2026 | 9.73 | 9.88 | 9.47 | 9.67 | 9.67 | -1.43% | 2,580,576 |
| Nov 11, 2026 | 9.60 | 9.90 | 9.60 | 9.81 | 9.81 | 2.29% | 4,172,897 |
| Nov 10, 2026 | 9.90 | 10.07 | 9.32 | 9.59 | 9.59 | -4.29% | 6,191,717 |
| Nov 9, 2026 | 10.41 | 10.55 | 10.00 | 10.02 | 10.02 | -5.56% | 7,085,621 |
| Nov 6, 2026 | 10.90 | 11.21 | 10.59 | 10.61 | 10.61 | -5.01% | 4,156,205 |
| Nov 5, 2026 | 11.63 | 11.82 | 11.10 | 11.17 | 11.17 | -4.04% | 5,579,697 |
| Nov 4, 2026 | 11.42 | 11.90 | 11.35 | 11.64 | 11.64 | 4.39% | 4,610,986 |
| Nov 3, 2026 | 10.80 | 11.29 | 10.51 | 11.15 | 11.15 | 0.81% | 3,774,378 |
| Nov 2, 2026 | 11.14 | 11.65 | 11.04 | 11.06 | 11.06 | -1.51% | 4,985,753 |
| Oct 30, 2026 | 11.26 | 11.54 | 10.97 | 11.23 | 11.23 | -0.27% | 4,641,671 |
| Oct 29, 2026 | 11.26 | 11.41 | 10.92 | 11.26 | 11.26 | -4.17% | 4,735,366 |
| Oct 28, 2026 | 11.68 | 12.04 | 11.58 | 11.75 | 11.75 | -0.93% | 4,179,011 |
| Oct 27, 2026 | 11.94 | 12.24 | 11.64 | 11.86 | 11.86 | -1.25% | 4,484,764 |
| Oct 26, 2026 | 11.89 | 12.02 | 11.64 | 12.01 | 12.01 | -0.08% | 3,331,654 |
| Oct 23, 2026 | 11.56 | 12.07 | 11.52 | 12.02 | 12.02 | 4.52% | 4,633,760 |
| Oct 22, 2026 | 11.11 | 11.64 | 11.07 | 11.50 | 11.50 | 3.88% | 5,357,156 |
| Oct 21, 2026 | 10.69 | 11.18 | 10.60 | 11.07 | 11.07 | 3.07% | 5,043,133 |
| Oct 20, 2026 | 10.25 | 10.91 | 10.12 | 10.74 | 10.74 | 5.81% | 3,879,737 |
| Oct 19, 2026 | 9.68 | 10.24 | 9.68 | 10.15 | 10.15 | 2.94% | 2,562,910 |
| Oct 16, 2026 | 10.49 | 10.71 | 9.67 | 9.86 | 9.86 | -5.37% | 5,421,829 |
| Oct 15, 2026 | 9.77 | 10.50 | 9.75 | 10.42 | 10.42 | 6.22% | 6,383,509 |
| Oct 14, 2026 | 9.89 | 10.04 | 9.70 | 9.81 | 9.81 | -0.51% | 3,185,201 |
| Oct 13, 2026 | 9.87 | 10.21 | 9.77 | 9.86 | 9.86 | -0.30% | 3,526,398 |
| Oct 12, 2026 | 10.17 | 10.48 | 9.89 | 9.89 | 9.89 | -1.79% | 3,531,589 |
| Oct 9, 2026 | 9.96 | 10.23 | 9.89 | 10.07 | 10.07 | 2.03% | 4,908,510 |
| Oct 8, 2026 | 9.36 | 9.94 | 9.28 | 9.87 | 9.87 | 5.79% | 6,487,869 |
| Oct 7, 2026 | 9.36 | 9.55 | 9.23 | 9.33 | 9.33 | 0.43% | 5,473,208 |
| Oct 6, 2026 | 9.24 | 9.47 | 9.14 | 9.29 | 9.29 | 1.64% | 3,200,320 |
| Oct 5, 2026 | 8.64 | 9.15 | 8.57 | 9.14 | 9.14 | 6.03% | 3,493,306 |
| Oct 2, 2026 | 9.00 | 9.10 | 8.49 | 8.62 | 8.62 | -3.47% | 4,080,018 |
| Oct 1, 2026 | 8.75 | 9.28 | 8.65 | 8.93 | 8.93 | 5.93% | 7,387,700 |
| Sep 30, 2026 | 8.26 | 8.72 | 8.22 | 8.43 | 8.43 | 2.43% | 5,590,230 |
| Sep 29, 2026 | 8.60 | 8.67 | 7.99 | 8.23 | 8.23 | -4.75% | 9,322,769 |
| Sep 28, 2026 | 8.76 | 8.84 | 8.29 | 8.64 | 8.64 | -4.21% | 8,529,087 |
| Sep 25, 2026 | 9.08 | 9.36 | 9.02 | 9.02 | 9.02 | -1.53% | 5,069,553 |
| Sep 24, 2026 | 9.52 | 9.64 | 8.99 | 9.16 | 9.16 | -3.27% | 8,354,591 |
| Sep 23, 2026 | 9.14 | 9.54 | 8.91 | 9.47 | 9.47 | 4.30% | 8,549,617 |
| Sep 22, 2026 | 9.62 | 9.84 | 8.89 | 9.08 | 9.08 | -4.82% | 8,258,215 |
| Sep 21, 2026 | 9.57 | 9.69 | 9.39 | 9.54 | 9.54 | 0.32% | 11,334,415 |
| Sep 18, 2026 | 10.09 | 10.09 | 9.44 | 9.51 | 9.51 | -5.75% | 14,177,501 |
| Sep 17, 2026 | 9.55 | 10.29 | 9.36 | 10.09 | 10.09 | 4.56% | 18,418,633 |
| Sep 16, 2026 | 9.29 | 9.80 | 9.24 | 9.65 | 9.65 | 1.58% | 18,679,831 |
| Sep 15, 2026 | 9.43 | 9.75 | 9.35 | 9.50 | 9.50 | -1.66% | 5,748,696 |
| Sep 14, 2026 | 9.18 | 9.80 | 9.11 | 9.66 | 9.66 | 10.15% | 6,932,495 |
| Sep 11, 2026 | 8.67 | 8.86 | 8.50 | 8.77 | 8.77 | 2.45% | 3,921,643 |
| Sep 10, 2026 | 8.26 | 8.58 | 8.09 | 8.56 | 8.56 | 3.76% | 5,650,945 |
| Sep 9, 2026 | 8.64 | 8.67 | 8.22 | 8.25 | 8.25 | -6.14% | 7,112,945 |
| Sep 8, 2026 | 8.73 | 8.97 | 8.69 | 8.79 | 8.79 | -0.23% | 7,424,476 |
| Sep 4, 2026 | 8.74 | 9.01 | 8.32 | 8.81 | 8.81 | -12.69% | 17,246,241 |