Asana Inc. (ASAN)
19.22
0.01 (0.05%)
At close: Feb 28, 2025, 3:59 PM
19.25
0.16%
After-hours: Feb 28, 2025, 05:55 PM EST
ASAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.09 | 19.37 | 18.70 | 19.25 | 0.04 | 0.21% | 1,822,990 |
| Feb 27, 2025 | 19.73 | 20.26 | 19.05 | 19.21 | -0.27 | -1.39% | 2,507,700 |
| Feb 26, 2025 | 19.33 | 19.67 | 19.22 | 19.48 | 0.50 | 2.63% | 1,357,322 |
| Feb 25, 2025 | 19.71 | 19.71 | 18.68 | 18.98 | -0.84 | -4.24% | 2,068,010 |
| Feb 24, 2025 | 20.67 | 20.74 | 19.04 | 19.82 | -0.97 | -4.67% | 3,120,314 |
| Feb 21, 2025 | 22.26 | 22.27 | 20.60 | 20.79 | -1.15 | -5.24% | 3,146,900 |
| Feb 20, 2025 | 22.35 | 22.41 | 21.22 | 21.94 | -0.38 | -1.70% | 3,422,100 |
| Feb 19, 2025 | 23.69 | 23.73 | 22.12 | 22.32 | -1.48 | -6.22% | 2,612,700 |
| Feb 18, 2025 | 23.39 | 23.80 | 23.06 | 23.80 | 0.53 | 2.28% | 1,508,409 |
| Feb 14, 2025 | 24.36 | 24.50 | 23.08 | 23.27 | -1.01 | -4.16% | 1,905,536 |
| Feb 13, 2025 | 22.95 | 24.35 | 22.34 | 24.28 | 1.40 | 6.12% | 3,580,508 |
| Feb 12, 2025 | 21.81 | 22.91 | 21.16 | 22.88 | 0.52 | 2.33% | 3,173,525 |
| Feb 11, 2025 | 22.88 | 23.44 | 22.02 | 22.36 | -1.08 | -4.61% | 2,451,039 |
| Feb 10, 2025 | 23.30 | 23.97 | 22.30 | 23.44 | 1.62 | 7.42% | 5,279,327 |
| Feb 7, 2025 | 22.19 | 22.48 | 21.07 | 21.82 | 0.07 | 0.32% | 2,741,442 |
| Feb 6, 2025 | 22.30 | 22.57 | 21.60 | 21.75 | -0.40 | -1.81% | 2,544,846 |
| Feb 5, 2025 | 21.94 | 22.38 | 21.74 | 22.15 | 0.22 | 1.00% | 2,142,818 |
| Feb 4, 2025 | 21.80 | 22.18 | 21.40 | 21.93 | 0.76 | 3.59% | 2,514,100 |
| Feb 3, 2025 | 20.37 | 21.33 | 20.11 | 21.17 | -0.17 | -0.80% | 2,491,222 |
| Jan 31, 2025 | 22.37 | 23.15 | 21.13 | 21.34 | -0.01 | -0.05% | 4,667,200 |
| Jan 30, 2025 | 21.70 | 22.74 | 21.10 | 21.35 | -0.35 | -1.61% | 4,491,100 |
| Jan 29, 2025 | 22.00 | 22.03 | 20.86 | 21.70 | -0.28 | -1.27% | 2,987,715 |
| Jan 28, 2025 | 20.05 | 22.08 | 19.31 | 21.98 | 1.91 | 9.52% | 5,233,503 |
| Jan 27, 2025 | 19.13 | 22.28 | 18.90 | 20.07 | 0.42 | 2.14% | 6,656,400 |
| Jan 24, 2025 | 20.59 | 20.99 | 19.60 | 19.65 | -0.70 | -3.44% | 2,528,700 |
| Jan 23, 2025 | 19.86 | 20.39 | 19.48 | 20.35 | 0.14 | 0.69% | 2,004,417 |
| Jan 22, 2025 | 20.62 | 20.68 | 19.82 | 20.21 | -0.21 | -1.03% | 2,386,530 |
| Jan 21, 2025 | 19.51 | 20.85 | 19.33 | 20.42 | 1.08 | 5.58% | 3,745,944 |
| Jan 17, 2025 | 20.17 | 20.20 | 19.28 | 19.34 | -0.49 | -2.47% | 3,062,600 |
| Jan 16, 2025 | 19.81 | 20.12 | 19.66 | 19.83 | 0.16 | 0.81% | 1,662,612 |
| Jan 15, 2025 | 20.08 | 20.50 | 19.65 | 19.67 | 0.95 | 5.07% | 3,283,439 |
| Jan 14, 2025 | 19.12 | 19.36 | 18.43 | 18.72 | -0.11 | -0.58% | 2,207,603 |
| Jan 13, 2025 | 18.79 | 19.11 | 18.56 | 18.83 | -0.40 | -2.08% | 2,339,400 |
| Jan 10, 2025 | 19.06 | 19.33 | 18.79 | 19.23 | -0.42 | -2.14% | 3,436,000 |
| Jan 8, 2025 | 20.02 | 20.20 | 19.29 | 19.65 | -0.70 | -3.44% | 2,949,027 |
| Jan 7, 2025 | 21.99 | 22.07 | 20.20 | 20.35 | -1.45 | -6.65% | 3,170,500 |
| Jan 6, 2025 | 22.50 | 23.03 | 21.67 | 21.80 | 1.19 | 5.77% | 4,936,900 |
| Jan 3, 2025 | 19.88 | 20.74 | 19.85 | 20.61 | 0.76 | 3.83% | 2,066,902 |
| Jan 2, 2025 | 20.75 | 20.75 | 19.62 | 19.85 | -0.42 | -2.07% | 2,690,638 |
| Dec 31, 2024 | 20.66 | 20.87 | 20.18 | 20.27 | -0.36 | -1.75% | 2,901,300 |
| Dec 30, 2024 | 21.22 | 21.45 | 20.44 | 20.63 | -0.96 | -4.45% | 2,614,901 |
| Dec 27, 2024 | 22.65 | 22.80 | 21.34 | 21.59 | -1.14 | -5.02% | 3,049,000 |
| Dec 26, 2024 | 21.86 | 22.98 | 21.64 | 22.73 | 0.75 | 3.41% | 4,456,200 |
| Dec 24, 2024 | 21.63 | 22.22 | 21.55 | 21.98 | 0.51 | 2.38% | 2,446,942 |
| Dec 23, 2024 | 21.72 | 22.44 | 21.24 | 21.47 | -0.21 | -0.97% | 3,945,300 |
| Dec 20, 2024 | 21.58 | 22.14 | 21.35 | 21.68 | -0.69 | -3.08% | 9,290,220 |
| Dec 19, 2024 | 24.16 | 24.27 | 21.68 | 22.37 | -1.28 | -5.41% | 5,806,361 |
| Dec 18, 2024 | 26.51 | 26.60 | 23.33 | 23.65 | -2.67 | -10.14% | 7,055,500 |
| Dec 17, 2024 | 27.30 | 27.65 | 26.31 | 26.32 | -1.20 | -4.36% | 5,622,624 |
| Dec 16, 2024 | 24.13 | 27.77 | 24.02 | 27.52 | 3.37 | 13.95% | 8,831,100 |