Asana Inc. (ASAN)
NYSE: ASAN
· Real-Time Price · USD
13.89
-0.09 (-0.64%)
At close: Sep 26, 2025, 3:59 PM
13.89
0.00%
After-hours: Sep 26, 2025, 07:33 PM EDT
ASAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.95 | 14.11 | 13.73 | 13.89 | 13.89 | -0.64% | 2,981,329 |
| Sep 25, 2025 | 13.85 | 14.02 | 13.49 | 13.98 | 13.98 | -1.27% | 2,623,700 |
| Sep 24, 2025 | 14.37 | 14.50 | 14.05 | 14.16 | 14.16 | -0.35% | 1,989,111 |
| Sep 23, 2025 | 14.27 | 14.70 | 14.20 | 14.21 | 14.21 | -1.59% | 3,647,300 |
| Sep 22, 2025 | 14.10 | 14.55 | 13.82 | 14.44 | 14.44 | 1.69% | 4,987,714 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -1.18% | 4,298,335 |
| Sep 18, 2025 | 14.03 | 14.43 | 13.86 | 14.37 | 14.37 | 4.59% | 4,002,812 |
| Sep 17, 2025 | 13.70 | 14.01 | 13.48 | 13.74 | 13.74 | 0.73% | 3,116,200 |
| Sep 16, 2025 | 13.32 | 13.70 | 13.11 | 13.64 | 13.64 | 1.79% | 2,966,411 |
| Sep 15, 2025 | 13.32 | 13.56 | 13.22 | 13.40 | 13.40 | 1.44% | 2,835,300 |
| Sep 12, 2025 | 13.80 | 13.80 | 13.20 | 13.21 | 13.21 | -4.28% | 4,234,700 |
| Sep 11, 2025 | 13.36 | 13.82 | 13.18 | 13.80 | 13.80 | 3.92% | 4,112,746 |
| Sep 10, 2025 | 13.85 | 13.94 | 13.26 | 13.28 | 13.28 | -4.53% | 3,763,400 |
| Sep 9, 2025 | 13.71 | 14.02 | 13.62 | 13.91 | 13.91 | 1.02% | 3,800,409 |
| Sep 8, 2025 | 13.47 | 13.78 | 13.23 | 13.77 | 13.77 | 2.30% | 3,664,928 |
| Sep 5, 2025 | 14.57 | 14.80 | 13.27 | 13.46 | 13.46 | -8.00% | 9,413,000 |
| 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 |