Skip to main content
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
14.18
+0.02 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
14.17
-0.02 (-0.11%)
After-hours: Dec 5, 2025, 7:50 PM EST

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1414.4113.8514.1814.180.14%4,706,566
Dec 4, 202514.5014.7113.8214.1614.16-1.87%5,545,758
Dec 3, 202513.5314.5513.0014.4314.437.77%10,635,561
Dec 2, 202512.9313.6712.9213.3913.394.86%8,718,337
Dec 1, 202512.6113.2112.5212.7712.77-0.85%5,885,791
Nov 28, 202512.6612.9512.6312.8812.883.29%2,510,958
Nov 26, 202512.4512.5212.3112.4712.470.40%3,420,106
Nov 25, 202512.2112.4912.1012.4212.421.80%3,679,584
Nov 24, 202512.0512.4012.0512.2012.200.33%5,114,131
Nov 21, 202511.8912.3611.6612.1612.162.10%4,084,298
Nov 20, 202512.2712.4811.8611.9111.91-0.83%4,994,082
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
Oct 13, 202513.9114.4313.5214.2614.264.62%3,289,386
Oct 10, 202515.2015.2013.5213.6313.63-10.27%7,415,934
Oct 9, 202515.2915.4815.0215.1915.190.13%5,638,444
Oct 8, 202514.4715.1714.4315.1715.175.71%5,245,587
Oct 7, 202514.6314.7413.7314.3514.35-1.71%5,264,720
Oct 6, 202513.7814.9313.4114.6014.606.96%6,506,107
Oct 3, 202513.5814.1513.5513.6513.651.34%4,026,977
Oct 2, 202513.3013.5213.2213.4713.471.51%3,330,279
Oct 1, 202513.2613.6613.1313.2713.27-0.67%4,057,133
Sep 30, 202513.6613.6813.2313.3613.36-1.76%3,147,583
Sep 29, 202513.9313.9813.5713.6013.60-2.09%3,059,062
Sep 26, 202513.9514.1113.7313.8913.89-0.64%2,982,349
Sep 25, 202513.8514.0213.4913.9813.98-1.27%2,623,659
Sep 24, 202514.3714.5014.0514.1614.16-0.35%1,989,111
Sep 23, 202514.2714.7014.2014.2114.21-1.59%3,647,284
Sep 22, 202514.1014.5513.8214.4414.441.69%4,987,714
Sep 19, 202514.5014.5014.1014.2014.20-1.18%4,298,335
Sep 18, 202514.0314.4313.8614.3714.374.59%4,002,812
Sep 17, 202513.7014.0113.4813.7413.740.73%3,116,198
Sep 16, 202513.3213.7013.1113.6413.641.79%2,966,411
Sep 15, 202513.3213.5613.2213.4013.401.44%2,835,266
Sep 12, 202513.8013.8013.2013.2113.21-4.28%4,234,682
Sep 11, 202513.3613.8213.1813.8013.803.92%4,112,746
Sep 10, 202513.8513.9413.2613.2813.28-4.53%3,763,358
Sep 9, 202513.7114.0213.6213.9113.911.02%3,800,409
Sep 8, 202513.4713.7813.2313.7713.772.30%3,664,928
Sep 5, 202514.5714.8013.2713.4613.46-8.00%9,412,987
Sep 4, 202515.2015.7114.4014.6314.632.81%13,596,492
Sep 3, 202513.8614.3013.6814.2314.232.23%9,124,593
Sep 2, 202514.2414.4813.6913.9213.92-4.66%5,544,858
Aug 29, 202514.6214.8714.4614.6014.600.27%3,421,494
Aug 28, 202514.4814.8414.4014.5614.561.61%3,617,006
Aug 27, 202514.2414.4214.1714.3314.332.07%2,488,431
Aug 26, 202514.2514.4013.9414.0414.04-0.78%2,667,397
Aug 25, 202514.4714.6414.0814.1514.15-2.21%2,788,024
Aug 22, 202513.8014.5413.7314.4714.475.62%4,357,455
Aug 21, 202513.5113.7313.2413.7013.700.15%2,358,688
Aug 20, 202513.8313.8913.4713.6813.68-0.87%2,633,844
Aug 19, 202514.1814.2913.6213.8013.80-2.27%3,048,324
Aug 18, 202514.0414.2413.9414.1214.121.95%2,901,579
Aug 15, 202513.8114.1913.7913.8513.850.51%2,709,739
Aug 14, 202513.6313.9213.5413.7813.78-0.93%2,609,136
Aug 13, 202513.1414.0213.0113.9113.917.08%5,180,531
Aug 12, 202512.9413.1212.7412.9912.991.48%3,927,495
Aug 11, 202513.1413.2612.7112.8012.80-5.47%5,799,400
Aug 8, 202514.2414.2913.4513.5413.54-4.18%4,193,190
Aug 7, 202514.8514.8813.8414.1314.13-3.62%4,491,612
Aug 6, 202514.3014.6714.2614.6614.663.90%3,257,906
Aug 5, 202514.3414.4414.0514.1114.11-1.74%2,933,375
Aug 4, 202514.2814.5214.1314.3614.362.50%2,554,958
Aug 1, 202514.5214.6313.8514.0114.01-4.56%3,890,774
Jul 31, 202515.3915.3914.6214.6814.68-4.36%3,504,222
Jul 30, 202515.3015.6714.8715.3515.350.92%3,191,424
Jul 29, 202515.0315.4514.9615.2115.211.20%5,914,033
Jul 28, 202515.1315.2214.9115.0315.030.87%3,016,840
Jul 25, 202514.9215.0714.7014.9014.90-0.27%2,441,101
Jul 24, 202515.1015.3114.7714.9414.94-1.19%3,082,232
Jul 23, 202514.9615.2114.8415.1215.120.60%3,848,001
Jul 22, 202514.9615.1414.7715.0315.031.42%4,489,480
Jul 21, 202515.2015.2614.8014.8214.82-1.27%4,557,023
Jul 18, 202514.5915.0214.4615.0115.014.16%4,366,318
Jul 17, 202514.1014.4814.0614.4114.412.27%2,620,044