Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
11.50
+0.43 (3.88%)
At close: Oct 22, 2026, 4:00 PM EDT
11.47
-0.03 (-0.26%)
Pre-market: Oct 23, 2026, 7:01 AM EDT
Asana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,037,739 |
| Oct 20, 2026 | 10.25 | 10.91 | 10.12 | 10.74 | 10.74 | 5.81% | 3,878,040 |
| Oct 19, 2026 | 9.68 | 10.24 | 9.68 | 10.15 | 10.15 | 2.94% | 2,562,874 |
| Oct 16, 2026 | 10.49 | 10.71 | 9.67 | 9.86 | 9.86 | -5.37% | 5,420,414 |
| Oct 15, 2026 | 9.77 | 10.50 | 9.75 | 10.42 | 10.42 | 6.22% | 6,381,919 |
| Oct 14, 2026 | 9.89 | 10.04 | 9.70 | 9.81 | 9.81 | -0.51% | 3,185,174 |
| Oct 13, 2026 | 9.87 | 10.21 | 9.77 | 9.86 | 9.86 | -0.30% | 3,523,621 |
| Oct 12, 2026 | 10.17 | 10.48 | 9.89 | 9.89 | 9.89 | -1.79% | 3,531,193 |
| Oct 9, 2026 | 9.96 | 10.23 | 9.89 | 10.07 | 10.07 | 2.03% | 4,908,218 |
| Oct 8, 2026 | 9.36 | 9.94 | 9.28 | 9.87 | 9.87 | 5.79% | 6,484,049 |
| Oct 7, 2026 | 9.36 | 9.55 | 9.23 | 9.33 | 9.33 | 0.43% | 5,473,014 |
| Oct 6, 2026 | 9.24 | 9.47 | 9.14 | 9.29 | 9.29 | 1.64% | 3,194,541 |
| Oct 5, 2026 | 8.64 | 9.15 | 8.57 | 9.14 | 9.14 | 6.03% | 3,485,096 |
| Oct 2, 2026 | 9.00 | 9.10 | 8.49 | 8.62 | 8.62 | -3.47% | 4,079,134 |
| Oct 1, 2026 | 8.75 | 9.28 | 8.65 | 8.93 | 8.93 | 5.93% | 7,385,978 |
| Sep 30, 2026 | 8.26 | 8.72 | 8.22 | 8.43 | 8.43 | 2.43% | 5,556,248 |
| Sep 29, 2026 | 8.60 | 8.67 | 7.99 | 8.23 | 8.23 | -4.75% | 9,317,188 |
| Sep 28, 2026 | 8.76 | 8.84 | 8.29 | 8.64 | 8.64 | -4.21% | 8,515,413 |
| Sep 25, 2026 | 9.08 | 9.36 | 9.02 | 9.02 | 9.02 | -1.53% | 5,069,042 |
| Sep 24, 2026 | 9.52 | 9.64 | 8.99 | 9.16 | 9.16 | -3.27% | 8,353,776 |
| Sep 23, 2026 | 9.14 | 9.54 | 8.91 | 9.47 | 9.47 | 4.30% | 8,534,789 |
| Sep 22, 2026 | 9.62 | 9.84 | 8.89 | 9.08 | 9.08 | -4.82% | 8,183,110 |
| Sep 21, 2026 | 9.57 | 9.69 | 9.39 | 9.54 | 9.54 | 0.32% | 11,277,223 |
| Sep 18, 2026 | 10.09 | 10.09 | 9.44 | 9.51 | 9.51 | -5.75% | 14,099,787 |
| Sep 17, 2026 | 9.55 | 10.29 | 9.36 | 10.09 | 10.09 | 4.56% | 18,411,086 |
| Sep 16, 2026 | 9.29 | 9.80 | 9.24 | 9.65 | 9.65 | 1.58% | 18,676,273 |
| Sep 15, 2026 | 9.43 | 9.75 | 9.35 | 9.50 | 9.50 | -1.66% | 5,745,985 |
| Sep 14, 2026 | 9.18 | 9.80 | 9.11 | 9.66 | 9.66 | 10.15% | 6,926,365 |
| Sep 11, 2026 | 8.67 | 8.86 | 8.50 | 8.77 | 8.77 | 2.45% | 3,918,889 |
| Sep 10, 2026 | 8.26 | 8.58 | 8.09 | 8.56 | 8.56 | 3.76% | 5,623,556 |
| Sep 9, 2026 | 8.64 | 8.67 | 8.22 | 8.25 | 8.25 | -6.14% | 7,027,088 |
| Sep 8, 2026 | 8.73 | 8.97 | 8.69 | 8.79 | 8.79 | -0.23% | 7,404,817 |
| Sep 4, 2026 | 8.74 | 9.01 | 8.32 | 8.81 | 8.81 | -12.69% | 17,012,837 |
| Sep 3, 2026 | 10.16 | 10.37 | 9.97 | 10.09 | 10.09 | 2.96% | 9,192,145 |
| Sep 2, 2026 | 9.75 | 10.01 | 9.61 | 9.80 | 9.80 | -0.31% | 5,002,185 |
| Sep 1, 2026 | 10.06 | 10.23 | 9.77 | 9.83 | 9.83 | -4.19% | 4,893,049 |
| Aug 31, 2026 | 10.02 | 10.36 | 9.90 | 10.26 | 10.26 | 0.69% | 4,949,213 |
| Aug 28, 2026 | 10.12 | 10.51 | 10.12 | 10.19 | 10.19 | 0.20% | 3,977,040 |
| Aug 27, 2026 | 9.68 | 10.35 | 9.64 | 10.17 | 10.17 | 7.73% | 5,501,904 |
| Aug 26, 2026 | 9.10 | 9.51 | 9.01 | 9.44 | 9.44 | - | 3,077,888 |
| Aug 25, 2026 | 9.51 | 9.71 | 9.38 | 9.44 | 9.44 | -3.28% | 2,795,088 |
| Aug 24, 2026 | 9.51 | 9.89 | 9.51 | 9.76 | 9.76 | 1.88% | 3,826,401 |
| Aug 21, 2026 | 9.44 | 9.65 | 9.25 | 9.58 | 9.58 | 0.84% | 3,572,590 |
| Aug 20, 2026 | 9.46 | 9.65 | 9.30 | 9.50 | 9.50 | -0.73% | 3,576,435 |
| 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 |