Skip to main content
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
7.90
-0.06 (-0.75%)
At close: Mar 9, 2026, 4:00 PM EDT
7.75
-0.15 (-1.90%)
After-hours: Mar 9, 2026, 4:17 PM EDT

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.838.117.637.90--0.75%3,304,451
Mar 6, 20267.958.207.747.967.960.63%4,439,004
Mar 5, 20267.818.107.737.917.912.06%5,975,681
Mar 4, 20267.487.877.427.757.754.17%6,415,845
Mar 3, 20267.207.986.867.447.441.92%11,785,829
Mar 2, 20267.047.407.017.307.302.82%9,180,800
Feb 27, 20266.927.156.917.107.10-3.40%6,953,028
Feb 26, 20267.297.757.127.357.352.65%6,079,157
Feb 25, 20267.047.326.777.167.161.99%6,314,091
Feb 24, 20266.607.256.577.027.026.69%6,883,981
Feb 23, 20267.017.066.516.586.58-9.37%10,545,833
Feb 20, 20267.367.797.187.267.26-2.55%5,795,171
Feb 19, 20267.557.617.357.457.45-2.10%4,190,290
Feb 18, 20267.427.787.307.617.613.40%4,570,045
Feb 17, 20267.567.757.317.367.36-2.65%7,797,658
Feb 13, 20267.567.887.547.567.560.40%5,481,021
Feb 12, 20267.497.707.157.537.530.53%6,267,646
Feb 11, 20268.208.227.177.497.49-8.88%9,157,545
Feb 10, 20268.298.768.168.228.22-12,504,812
Feb 9, 20268.388.418.068.228.22-6.16%6,516,892
Feb 6, 20268.588.958.358.768.763.55%5,048,603
Feb 5, 20268.999.238.428.468.46-7.03%6,352,184
Feb 4, 20269.019.358.609.109.10-1.62%6,285,879
Feb 3, 20269.719.728.919.259.25-6.66%7,268,950
Feb 2, 202610.3610.549.879.919.91-3.32%4,168,020
Jan 30, 202610.3710.5010.1910.2510.25-1.54%3,978,422
Jan 29, 202610.6610.7010.2210.4110.41-6.30%5,121,412
Jan 28, 202611.2611.3610.9611.1111.11-0.36%2,572,211
Jan 27, 202611.5811.6310.9511.1511.15-3.13%2,874,933
Jan 26, 202611.1811.6311.0611.5111.513.32%3,506,806
Jan 23, 202611.2211.4611.1111.1411.14-0.18%2,940,424
Jan 22, 202610.8111.2710.7111.1611.164.49%3,514,294
Jan 21, 202610.7410.8810.6210.6810.68-0.65%2,910,050
Jan 20, 202610.7010.8410.5910.7510.75-1.65%4,152,306
Jan 16, 202611.5511.5710.9110.9310.93-5.04%7,428,949
Jan 15, 202611.9612.1411.4611.5111.510.79%5,418,579
Jan 14, 202611.9511.9711.3011.4211.42-4.11%6,145,048
Jan 13, 202612.9512.9811.8711.9111.91-8.10%6,736,130
Jan 12, 202613.0313.2812.8212.9612.96-1,926,938
Jan 9, 202613.3113.3812.7912.9612.96-2.34%2,507,997
Jan 8, 202613.3213.4012.9813.2713.27-1.99%2,383,119
Jan 7, 202613.0913.6213.0713.5413.543.44%2,381,078
Jan 6, 202612.9013.1012.7813.0913.091.63%3,185,177
Jan 5, 202612.8713.3012.8212.8812.88-0.62%4,102,248
Jan 2, 202613.7713.8712.9212.9612.96-5.47%3,442,853
Dec 31, 202513.8413.9013.6713.7113.71-1.37%2,555,154
Dec 30, 202513.7614.0513.6613.9013.90-0.14%2,855,948
Dec 29, 202513.7514.0013.5813.9213.920.87%2,667,603
Dec 26, 202513.7013.8713.6013.8013.800.66%2,182,133
Dec 24, 202513.3913.7613.3213.7113.711.48%2,100,289
Dec 23, 202514.2114.2913.3913.5113.51-6.05%4,309,105
Dec 22, 202514.4714.4914.1214.3814.38-0.69%3,998,510
Dec 19, 202514.4314.6014.3314.4814.480.42%3,744,772
Dec 18, 202514.7214.8414.3714.4214.42-0.69%2,328,723
Dec 17, 202514.3015.1014.3014.5214.521.68%3,608,508
Dec 16, 202513.9814.3013.9114.2814.280.99%2,432,148
Dec 15, 202514.9114.9114.0314.1414.14-1.46%3,507,576
Dec 12, 202514.7014.7514.3314.3514.35-2.45%2,514,582
Dec 11, 202514.5014.9814.4114.7114.710.89%3,582,338
Dec 10, 202515.0115.1314.5714.5814.58-3.44%3,000,248
Dec 9, 202514.5715.2814.5415.1015.103.42%6,281,968
Dec 8, 202514.2614.9614.1714.6014.602.96%3,780,969
Dec 5, 202514.1414.4113.8514.1814.180.14%4,710,999
Dec 4, 202514.5014.7113.8214.1614.16-1.87%5,558,772
Dec 3, 202513.5314.5513.0014.4314.437.77%10,640,757
Dec 2, 202512.9313.6712.9213.3913.394.86%9,292,854
Dec 1, 202512.6113.2112.5212.7712.77-0.85%5,908,729
Nov 28, 202512.6612.9512.6312.8812.883.29%2,520,103
Nov 26, 202512.4512.5212.3112.4712.470.40%3,420,625
Nov 25, 202512.2112.4912.1012.4212.421.80%3,679,788
Nov 24, 202512.0512.4012.0512.2012.200.33%5,127,275
Nov 21, 202511.8912.3611.6612.1612.162.10%4,085,821
Nov 20, 202512.2712.4811.8611.9111.91-0.83%4,995,062
Nov 19, 202512.0512.2211.9612.0112.01-0.66%3,649,566
Nov 18, 202511.9512.1511.5912.0912.090.50%5,320,874
Nov 17, 202512.6812.6811.9712.0312.03-5.28%4,635,840
Nov 14, 202512.4012.8112.3412.7012.700.40%3,343,157
Nov 13, 202512.8612.9812.4512.6512.65-2.01%4,592,504
Nov 12, 202513.4413.6112.8712.9112.91-2.86%4,624,761
Nov 11, 202513.4513.4513.0513.2913.29-1.77%3,694,701
Nov 10, 202513.1913.6012.9513.5313.531.58%3,413,489
Nov 7, 202512.8513.5012.7813.3213.321.68%3,629,413
Nov 6, 202513.1913.2512.8213.1013.10-0.38%2,501,380
Nov 5, 202513.2113.2913.0513.1513.150.08%2,501,317
Nov 4, 202513.6413.8413.0513.1413.14-6.34%2,519,959
Nov 3, 202513.9714.3113.8114.0314.03-0.14%2,479,254
Oct 31, 202513.7514.1413.6614.0514.052.70%2,220,878
Oct 30, 202513.6514.0213.5413.6813.68-0.36%2,379,625
Oct 29, 202514.1414.1913.6013.7313.73-3.72%3,021,085
Oct 28, 202514.6614.7714.2614.2614.26-2.19%2,366,967
Oct 27, 202514.8414.8914.5014.5814.58-2,628,114
Oct 24, 202514.8314.9614.5714.5814.58-0.41%2,748,516
Oct 23, 202514.2914.7114.2614.6414.642.23%2,239,869
Oct 22, 202514.5314.7214.1814.3214.32-2.78%2,719,025
Oct 21, 202514.5215.0714.4214.7314.730.75%3,364,197
Oct 20, 202514.0814.7314.0114.6214.624.88%2,608,794
Oct 17, 202513.7914.0313.7213.9413.94-0.29%2,665,519
Oct 16, 202514.2014.5313.8613.9813.98-1.06%2,963,892
Oct 15, 202514.2814.3113.9314.1314.13-2,700,551
Oct 14, 202513.9114.3213.7714.1314.13-0.91%2,784,899