Skip to main content
Asana, Inc. (ASAN)
NYSE: ASAN · Real-Time Price · USD
6.97
+0.58 (9.08%)
At close: Jun 26, 2026, 4:00 PM EDT
6.99
+0.02 (0.29%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Asana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.447.006.446.976.979.08%11,159,928
Jun 25, 20266.436.516.216.396.39-3.91%5,375,116
Jun 24, 20266.676.886.616.656.65-0.30%3,402,817
Jun 23, 20266.817.006.676.676.67-1.19%5,390,124
Jun 22, 20266.756.966.456.756.75-2.46%6,996,315
Jun 18, 20266.997.196.826.926.92-2.54%6,725,829
Jun 17, 20267.327.507.017.107.10-3.66%4,618,903
Jun 16, 20267.347.707.307.377.37-0.81%3,816,620
Jun 15, 20267.467.597.347.437.430.54%4,261,351
Jun 12, 20267.447.597.087.397.39-0.94%5,592,129
Jun 11, 20267.417.677.277.467.46-1.58%6,314,012
Jun 10, 20267.367.877.257.587.580.53%4,018,470
Jun 9, 20267.587.807.177.547.54-3.58%6,011,859
Jun 8, 20267.807.897.637.827.82-0.26%3,926,313
Jun 5, 20268.218.347.547.847.84-2.85%5,616,299
Jun 4, 20268.128.457.948.078.071.25%4,699,757
Jun 3, 20268.588.587.847.977.97-8.18%6,350,640
Jun 2, 20268.558.698.198.688.68-4.30%8,051,013
Jun 1, 20268.429.348.429.079.0717.79%16,960,992
May 29, 20267.407.957.007.707.7015.62%18,961,838
May 28, 20266.506.916.456.666.663.90%9,629,880
May 27, 20266.526.796.406.416.41-2.58%5,539,498
May 26, 20266.506.606.316.586.58-0.60%5,137,353
May 22, 20266.376.636.376.626.624.09%4,305,792
May 21, 20266.476.496.246.366.36-4.22%4,340,774
May 20, 20266.506.666.236.646.640.15%4,326,116
May 19, 20266.807.076.536.636.631.07%7,064,600
May 18, 20266.156.686.156.566.565.81%6,724,209
May 15, 20265.766.295.766.206.206.71%5,669,703
May 14, 20265.745.975.645.815.811.75%3,683,324
May 13, 20265.875.965.685.715.71-4.99%4,512,773
May 12, 20266.416.465.996.016.01-5.21%5,497,596
May 11, 20266.846.986.076.346.34-4.37%7,933,933
May 8, 20266.866.866.526.636.63-5.96%7,506,040
May 7, 20267.047.266.937.057.053.22%5,029,800
May 6, 20267.227.296.796.836.83-7.07%7,913,372
May 5, 20267.207.457.107.357.351.80%8,377,056
May 4, 20267.017.506.987.227.223.29%11,660,735
May 1, 20266.657.086.576.996.9910.60%12,034,089
Apr 30, 20266.336.386.086.326.32-1.25%3,690,177
Apr 29, 20266.276.436.196.406.401.11%3,734,209
Apr 28, 20266.306.626.236.336.331.44%4,851,698
Apr 27, 20266.326.486.246.246.24-2.35%4,360,447
Apr 24, 20266.186.396.126.396.394.75%7,049,153
Apr 23, 20266.106.195.756.106.10-4.84%7,212,656
Apr 22, 20266.426.516.236.416.410.79%4,466,500
Apr 21, 20266.366.896.276.366.361.11%10,911,859
Apr 20, 20265.756.315.756.296.297.71%10,740,745
Apr 17, 20266.026.145.785.845.84-0.17%5,715,134
Apr 16, 20266.296.435.825.855.85-3.78%6,462,768
Apr 15, 20265.616.115.596.086.0810.75%11,376,421
Apr 14, 20265.795.945.435.495.49-5.34%7,809,267
Apr 13, 20265.495.835.385.805.806.23%7,219,251
Apr 10, 20265.725.775.415.465.46-4.71%7,452,821
Apr 9, 20265.946.035.555.735.73-5.29%12,396,632
Apr 8, 20266.376.436.016.056.05-2.42%9,466,066
Apr 7, 20266.166.306.066.206.20-0.48%4,332,023
Apr 6, 20266.386.496.106.236.23-2.20%4,952,614
Apr 2, 20266.256.436.066.376.370.63%3,572,969
Apr 1, 20266.566.676.196.336.33-1.09%6,642,518
Mar 31, 20266.276.596.246.406.403.06%5,719,301
Mar 30, 20266.146.396.116.216.210.65%5,372,092
Mar 27, 20266.046.215.876.176.17-0.16%5,924,705
Mar 26, 20266.006.296.006.186.182.15%5,853,544
Mar 25, 20266.406.525.966.056.05-3.04%6,768,014
Mar 24, 20266.536.566.166.246.24-5.60%5,358,361
Mar 23, 20266.636.766.446.616.61-0.60%4,986,640
Mar 20, 20266.566.796.316.656.65-0.45%8,301,286
Mar 19, 20266.717.026.616.686.68-0.45%3,595,626
Mar 18, 20266.686.936.656.716.71-2.04%4,008,265
Mar 17, 20266.807.116.696.856.850.88%4,178,948
Mar 16, 20267.027.196.766.796.79-3.14%4,607,640
Mar 13, 20266.857.106.777.017.012.34%5,336,144
Mar 12, 20267.037.226.826.856.85-2.84%4,843,542
Mar 11, 20267.437.536.907.057.05-4.08%6,294,748
Mar 10, 20267.837.857.217.357.35-6.96%5,159,032
Mar 9, 20267.838.117.637.907.90-0.75%4,280,987
Mar 6, 20267.958.207.747.967.960.63%4,447,544
Mar 5, 20267.818.107.737.917.912.06%6,200,798
Mar 4, 20267.487.877.427.757.754.17%6,715,253
Mar 3, 20267.207.986.867.447.441.92%11,799,746
Mar 2, 20267.047.407.017.307.302.82%9,962,278
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