Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
6.62
+0.26 (4.09%)
At close: May 22, 2026, 4:00 PM EDT
6.51
-0.11 (-1.62%)
After-hours: May 22, 2026, 7:58 PM EDT
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.37 | 6.63 | 6.37 | 6.62 | 6.62 | 4.09% | 4,305,792 |
| May 21, 2026 | 6.47 | 6.49 | 6.24 | 6.36 | 6.36 | -4.22% | 4,340,774 |
| May 20, 2026 | 6.50 | 6.66 | 6.23 | 6.64 | 6.64 | 0.15% | 4,326,116 |
| May 19, 2026 | 6.80 | 7.07 | 6.53 | 6.63 | 6.63 | 1.07% | 7,064,600 |
| May 18, 2026 | 6.15 | 6.68 | 6.15 | 6.56 | 6.56 | 5.81% | 6,724,209 |
| May 15, 2026 | 5.76 | 6.29 | 5.76 | 6.20 | 6.20 | 6.71% | 5,669,703 |
| May 14, 2026 | 5.74 | 5.97 | 5.64 | 5.81 | 5.81 | 1.75% | 3,683,324 |
| May 13, 2026 | 5.87 | 5.96 | 5.68 | 5.71 | 5.71 | -4.99% | 4,512,773 |
| May 12, 2026 | 6.41 | 6.46 | 5.99 | 6.01 | 6.01 | -5.21% | 5,497,596 |
| May 11, 2026 | 6.84 | 6.98 | 6.07 | 6.34 | 6.34 | -4.37% | 7,933,933 |
| May 8, 2026 | 6.86 | 6.86 | 6.52 | 6.63 | 6.63 | -5.96% | 7,506,040 |
| May 7, 2026 | 7.04 | 7.26 | 6.93 | 7.05 | 7.05 | 3.22% | 5,029,800 |
| May 6, 2026 | 7.22 | 7.29 | 6.79 | 6.83 | 6.83 | -7.07% | 7,913,372 |
| May 5, 2026 | 7.20 | 7.45 | 7.10 | 7.35 | 7.35 | 1.80% | 8,377,056 |
| May 4, 2026 | 7.01 | 7.50 | 6.98 | 7.22 | 7.22 | 3.29% | 11,660,735 |
| May 1, 2026 | 6.65 | 7.08 | 6.57 | 6.99 | 6.99 | 10.60% | 12,034,089 |
| Apr 30, 2026 | 6.33 | 6.38 | 6.08 | 6.32 | 6.32 | -1.25% | 3,690,177 |
| Apr 29, 2026 | 6.27 | 6.43 | 6.19 | 6.40 | 6.40 | 1.11% | 3,734,209 |
| Apr 28, 2026 | 6.30 | 6.62 | 6.23 | 6.33 | 6.33 | 1.44% | 4,851,698 |
| Apr 27, 2026 | 6.32 | 6.48 | 6.24 | 6.24 | 6.24 | -2.35% | 4,360,447 |
| Apr 24, 2026 | 6.18 | 6.39 | 6.12 | 6.39 | 6.39 | 4.75% | 7,049,153 |
| Apr 23, 2026 | 6.10 | 6.19 | 5.75 | 6.10 | 6.10 | -4.84% | 7,212,656 |
| Apr 22, 2026 | 6.42 | 6.51 | 6.23 | 6.41 | 6.41 | 0.79% | 4,466,500 |
| Apr 21, 2026 | 6.36 | 6.89 | 6.27 | 6.36 | 6.36 | 1.11% | 10,911,859 |
| Apr 20, 2026 | 5.75 | 6.31 | 5.75 | 6.29 | 6.29 | 7.71% | 10,740,745 |
| Apr 17, 2026 | 6.02 | 6.14 | 5.78 | 5.84 | 5.84 | -0.17% | 5,715,134 |
| Apr 16, 2026 | 6.29 | 6.43 | 5.82 | 5.85 | 5.85 | -3.78% | 6,462,768 |
| Apr 15, 2026 | 5.61 | 6.11 | 5.59 | 6.08 | 6.08 | 10.75% | 11,376,421 |
| Apr 14, 2026 | 5.79 | 5.94 | 5.43 | 5.49 | 5.49 | -5.34% | 7,809,267 |
| Apr 13, 2026 | 5.49 | 5.83 | 5.38 | 5.80 | 5.80 | 6.23% | 7,219,251 |
| Apr 10, 2026 | 5.72 | 5.77 | 5.41 | 5.46 | 5.46 | -4.71% | 7,452,821 |
| Apr 9, 2026 | 5.94 | 6.03 | 5.55 | 5.73 | 5.73 | -5.29% | 12,396,632 |
| Apr 8, 2026 | 6.37 | 6.43 | 6.01 | 6.05 | 6.05 | -2.42% | 9,466,066 |
| Apr 7, 2026 | 6.16 | 6.30 | 6.06 | 6.20 | 6.20 | -0.48% | 4,332,023 |
| Apr 6, 2026 | 6.38 | 6.49 | 6.10 | 6.23 | 6.23 | -2.20% | 4,952,614 |
| Apr 2, 2026 | 6.25 | 6.43 | 6.06 | 6.37 | 6.37 | 0.63% | 3,572,969 |
| Apr 1, 2026 | 6.56 | 6.67 | 6.19 | 6.33 | 6.33 | -1.09% | 6,642,518 |
| Mar 31, 2026 | 6.27 | 6.59 | 6.24 | 6.40 | 6.40 | 3.06% | 5,719,301 |
| Mar 30, 2026 | 6.14 | 6.39 | 6.11 | 6.21 | 6.21 | 0.65% | 5,372,092 |
| Mar 27, 2026 | 6.04 | 6.21 | 5.87 | 6.17 | 6.17 | -0.16% | 5,924,705 |
| Mar 26, 2026 | 6.00 | 6.29 | 6.00 | 6.18 | 6.18 | 2.15% | 5,853,544 |
| Mar 25, 2026 | 6.40 | 6.52 | 5.96 | 6.05 | 6.05 | -3.04% | 6,768,014 |
| Mar 24, 2026 | 6.53 | 6.56 | 6.16 | 6.24 | 6.24 | -5.60% | 5,358,361 |
| Mar 23, 2026 | 6.63 | 6.76 | 6.44 | 6.61 | 6.61 | -0.60% | 4,986,640 |
| Mar 20, 2026 | 6.56 | 6.79 | 6.31 | 6.65 | 6.65 | -0.45% | 8,301,286 |
| Mar 19, 2026 | 6.71 | 7.02 | 6.61 | 6.68 | 6.68 | -0.45% | 3,595,626 |
| Mar 18, 2026 | 6.68 | 6.93 | 6.65 | 6.71 | 6.71 | -2.04% | 4,008,265 |
| Mar 17, 2026 | 6.80 | 7.11 | 6.69 | 6.85 | 6.85 | 0.88% | 4,178,948 |
| Mar 16, 2026 | 7.02 | 7.19 | 6.76 | 6.79 | 6.79 | -3.14% | 4,607,640 |
| Mar 13, 2026 | 6.85 | 7.10 | 6.77 | 7.01 | 7.01 | 2.34% | 5,336,144 |