Asana Inc. (ASAN)
16.09
0.78 (5.09%)
At close: Apr 02, 2025, 3:59 PM
15.02
-6.65%
After-hours: Apr 02, 2025, 07:59 PM EDT
Asana Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 15.06 | 16.15 | 14.93 | 16.04 | 0.73 | 4.77% | 3,110,639 |
| Apr 1, 2025 | 14.69 | 15.32 | 14.44 | 15.31 | 0.74 | 5.08% | 2,387,943 |
| Mar 31, 2025 | 14.14 | 14.67 | 13.98 | 14.57 | -0.31 | -2.08% | 3,235,942 |
| Mar 28, 2025 | 14.73 | 15.07 | 14.52 | 14.88 | 0.09 | 0.61% | 2,993,935 |
| Mar 27, 2025 | 15.07 | 15.08 | 14.65 | 14.79 | -0.39 | -2.57% | 1,792,615 |
| Mar 26, 2025 | 15.41 | 15.48 | 14.93 | 15.18 | -0.23 | -1.49% | 2,611,700 |
| Mar 25, 2025 | 15.08 | 15.45 | 15.01 | 15.41 | 0.33 | 2.19% | 2,451,746 |
| Mar 24, 2025 | 14.81 | 15.11 | 14.60 | 15.08 | 0.63 | 4.36% | 2,626,800 |
| Mar 21, 2025 | 13.71 | 14.59 | 13.50 | 14.45 | 0.45 | 3.21% | 4,065,000 |
| Mar 20, 2025 | 13.75 | 14.26 | 13.58 | 14.00 | -0.27 | -1.89% | 3,533,638 |
| Mar 19, 2025 | 14.08 | 14.60 | 13.89 | 14.27 | 0.26 | 1.86% | 3,289,957 |
| Mar 18, 2025 | 14.13 | 14.32 | 13.76 | 14.01 | -0.05 | -0.36% | 3,761,220 |
| Mar 17, 2025 | 13.75 | 14.36 | 13.64 | 14.06 | 0.18 | 1.30% | 3,676,600 |
| Mar 14, 2025 | 13.08 | 13.99 | 13.01 | 13.88 | 0.97 | 7.51% | 4,732,406 |
| Mar 13, 2025 | 13.05 | 13.23 | 12.62 | 12.91 | -0.50 | -3.73% | 4,182,242 |
| Mar 12, 2025 | 12.89 | 13.46 | 12.75 | 13.41 | 0.77 | 6.09% | 5,499,205 |
| Mar 11, 2025 | 12.13 | 13.53 | 11.58 | 12.64 | -4.04 | -24.22% | 19,028,315 |
| Mar 10, 2025 | 17.48 | 17.62 | 16.44 | 16.68 | -1.57 | -8.60% | 8,457,700 |
| Mar 7, 2025 | 17.40 | 18.42 | 16.80 | 18.25 | 0.47 | 2.64% | 4,008,900 |
| Mar 6, 2025 | 18.22 | 18.85 | 17.48 | 17.78 | -1.18 | -6.22% | 2,640,438 |
| Mar 5, 2025 | 18.68 | 19.12 | 18.40 | 18.96 | 0.28 | 1.50% | 1,722,400 |
| Mar 4, 2025 | 18.00 | 19.18 | 17.61 | 18.68 | 0.12 | 0.65% | 3,150,521 |
| Mar 3, 2025 | 19.31 | 19.56 | 18.41 | 18.56 | -0.69 | -3.58% | 2,162,000 |
| Feb 28, 2025 | 19.09 | 19.37 | 18.70 | 19.25 | 0.04 | 0.21% | 2,001,379 |
| 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 |