Asana Inc. (ASAN)
NYSE: ASAN
· Real-Time Price · USD
13.45
-1.18 (-8.07%)
At close: Sep 05, 2025, 3:59 PM
13.45
0.00%
After-hours: Sep 05, 2025, 07:48 PM EDT
ASAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.57 | 14.80 | 13.27 | 13.46 | 13.46 | -8.00% | 9,296,583 |
| Sep 4, 2025 | 15.20 | 15.71 | 14.40 | 14.63 | 14.63 | 2.81% | 13,596,500 |
| Sep 3, 2025 | 13.86 | 14.30 | 13.68 | 14.23 | 14.23 | 2.23% | 9,124,600 |
| Sep 2, 2025 | 14.24 | 14.48 | 13.69 | 13.92 | 13.92 | -4.66% | 5,544,900 |
| Aug 29, 2025 | 14.62 | 14.87 | 14.46 | 14.60 | 14.60 | 0.27% | 3,421,500 |
| Aug 28, 2025 | 14.48 | 14.84 | 14.40 | 14.56 | 14.56 | 1.61% | 3,617,006 |
| Aug 27, 2025 | 14.24 | 14.42 | 14.17 | 14.33 | 14.33 | 2.07% | 2,488,431 |
| Aug 26, 2025 | 14.25 | 14.40 | 13.94 | 14.04 | 14.04 | -0.78% | 2,667,400 |
| Aug 25, 2025 | 14.47 | 14.64 | 14.08 | 14.15 | 14.15 | -2.21% | 2,788,024 |
| Aug 22, 2025 | 13.80 | 14.54 | 13.73 | 14.47 | 14.47 | 5.62% | 4,357,500 |
| Aug 21, 2025 | 13.51 | 13.73 | 13.24 | 13.70 | 13.70 | 0.15% | 2,358,688 |
| Aug 20, 2025 | 13.83 | 13.89 | 13.47 | 13.68 | 13.68 | -0.87% | 2,633,844 |
| Aug 19, 2025 | 14.18 | 14.29 | 13.62 | 13.80 | 13.80 | -2.27% | 3,048,324 |
| Aug 18, 2025 | 14.04 | 14.24 | 13.94 | 14.12 | 14.12 | 1.95% | 2,901,579 |
| Aug 15, 2025 | 13.81 | 14.19 | 13.79 | 13.85 | 13.85 | 0.51% | 2,709,739 |
| Aug 14, 2025 | 13.63 | 13.92 | 13.54 | 13.78 | 13.78 | -0.93% | 2,609,136 |
| Aug 13, 2025 | 13.14 | 14.02 | 13.01 | 13.91 | 13.91 | 7.08% | 5,180,531 |
| Aug 12, 2025 | 12.94 | 13.12 | 12.74 | 12.99 | 12.99 | 1.48% | 3,927,495 |
| Aug 11, 2025 | 13.14 | 13.26 | 12.71 | 12.80 | 12.80 | -5.47% | 5,799,400 |
| Aug 8, 2025 | 14.24 | 14.29 | 13.45 | 13.54 | 13.54 | -4.18% | 4,193,200 |