Asana, Inc. Class A ASAN
NYSE · United States · Technology Services
$8.43+0.20 (+2.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.43 | +2.43% | $8.26 | $8.72 | $8.22 | 5.59M |
| 2026-09-29 | $8.23 | -4.75% | $8.60 | $8.67 | $7.99 | 9.32M |
| 2026-09-28 | $8.64 | -4.21% | $8.76 | $8.84 | $8.28 | 8.53M |
| 2026-09-25 | $9.02 | -1.53% | $9.08 | $9.36 | $9.02 | 5.07M |
| 2026-09-24 | $9.16 | -3.27% | $9.52 | $9.64 | $8.99 | 8.35M |
| 2026-09-23 | $9.47 | +4.30% | $9.14 | $9.53 | $8.91 | 8.55M |
| 2026-09-22 | $9.08 | -4.82% | $9.62 | $9.84 | $8.89 | 8.26M |
| 2026-09-21 | $9.54 | +0.32% | $9.57 | $9.69 | $9.39 | 11.33M |
| 2026-09-18 | $9.51 | -5.75% | $10.09 | $10.09 | $9.44 | 14.18M |
| 2026-09-17 | $10.09 | +4.56% | $9.55 | $10.29 | $9.36 | 18.42M |
| 2026-09-16 | $9.65 | +1.58% | $9.29 | $9.80 | $9.24 | 18.68M |
| 2026-09-15 | $9.50 | -1.66% | $9.43 | $9.74 | $9.35 | 5.75M |
| 2026-09-14 | $9.66 | +10.15% | $9.18 | $9.80 | $9.11 | 6.93M |
| 2026-09-11 | $8.77 | +2.45% | $8.67 | $8.86 | $8.50 | 3.92M |
| 2026-09-10 | $8.56 | +3.76% | $8.26 | $8.58 | $8.09 | 5.65M |
| 2026-09-09 | $8.25 | -6.14% | $8.64 | $8.66 | $8.22 | 7.11M |
| 2026-09-08 | $8.79 | -0.23% | $8.73 | $8.97 | $8.69 | 7.42M |
| 2026-09-04 | $8.81 | -12.69% | $8.74 | $9.01 | $8.32 | 17.25M |
| 2026-09-03 | $10.09 | +2.96% | $10.16 | $10.36 | $9.97 | 10.18M |
| 2026-09-02 | $9.80 | -0.31% | $9.75 | $10.01 | $9.60 | 5.11M |
| 2026-09-01 | $9.83 | -4.19% | $10.06 | $10.23 | $9.77 | 5.03M |
| 2026-08-31 | $10.26 | +0.69% | $10.02 | $10.36 | $9.90 | 5.06M |
| 2026-08-28 | $10.19 | +0.20% | $10.12 | $10.51 | $10.12 | 3.99M |
| 2026-08-27 | $10.17 | +7.73% | $9.68 | $10.35 | $9.64 | 5.51M |
| 2026-08-26 | $9.44 | 0.00% | $9.10 | $9.51 | $9.01 | 3.09M |
| 2026-08-25 | $9.44 | -3.28% | $9.51 | $9.71 | $9.38 | 2.80M |
| 2026-08-24 | $9.76 | +1.88% | $9.51 | $9.89 | $9.51 | 3.83M |
| 2026-08-21 | $9.58 | +0.84% | $9.44 | $9.65 | $9.25 | 3.57M |
| 2026-08-20 | $9.50 | -0.73% | $9.46 | $9.65 | $9.30 | 3.58M |
| 2026-08-19 | $9.57 | +4.48% | $9.30 | $9.77 | $9.30 | 3.01M |
| 2026-08-18 | $9.16 | +3.74% | $9.02 | $9.29 | $8.87 | 3.58M |
| 2026-08-17 | $8.83 | -3.39% | $8.96 | $9.21 | $8.72 | 3.77M |
| 2026-08-14 | $9.14 | -7.40% | $9.84 | $9.88 | $9.12 | 6.04M |
| 2026-08-13 | $9.87 | +9.79% | $9.06 | $9.88 | $8.75 | 7.17M |
| 2026-08-12 | $8.99 | -2.81% | $9.02 | $9.17 | $8.82 | 3.11M |
| 2026-08-11 | $9.25 | +0.22% | $9.09 | $9.59 | $8.99 | 4.05M |
| 2026-08-10 | $9.23 | -0.32% | $8.92 | $9.30 | $8.80 | 4.35M |
| 2026-08-07 | $9.26 | +6.68% | $9.00 | $9.42 | $8.91 | 6.05M |
| 2026-08-06 | $8.68 | -2.25% | $8.60 | $8.72 | $8.31 | 3.89M |
| 2026-08-05 | $8.88 | +1.37% | $8.91 | $8.91 | $8.58 | 4.04M |
| 2026-08-04 | $8.76 | +2.70% | $8.35 | $8.79 | $8.30 | 3.45M |
| 2026-08-03 | $8.53 | +2.52% | $8.57 | $8.90 | $8.47 | 4.97M |
| 2026-07-31 | $8.32 | +4.65% | $7.87 | $8.44 | $7.82 | 5.70M |
| 2026-07-30 | $7.95 | -6.58% | $8.14 | $8.27 | $7.64 | 7.69M |
| 2026-07-29 | $8.51 | +3.91% | $8.15 | $8.63 | $8.12 | 5.79M |
| 2026-07-28 | $8.19 | +5.68% | $7.86 | $8.53 | $7.83 | 9.44M |
| 2026-07-27 | $7.75 | +12.97% | $7.10 | $7.93 | $7.05 | 9.16M |
| 2026-07-24 | $6.86 | +4.41% | $6.75 | $6.91 | $6.51 | 4.71M |
| 2026-07-23 | $6.57 | -4.51% | $6.93 | $7.03 | $6.45 | 4.47M |
| 2026-07-22 | $6.88 | -6.90% | $7.30 | $7.30 | $6.69 | 5.78M |
| 2026-07-21 | $7.39 | -2.76% | $7.37 | $8.13 | $7.32 | 7.07M |
| 2026-07-20 | $7.60 | -1.17% | $7.44 | $7.76 | $7.30 | 3.57M |
| 2026-07-17 | $7.69 | +0.65% | $7.53 | $7.97 | $7.51 | 5.73M |
| 2026-07-16 | $7.64 | +1.33% | $7.74 | $7.84 | $7.46 | 3.17M |
| 2026-07-15 | $7.54 | +1.07% | $7.57 | $7.83 | $7.41 | 3.95M |
| 2026-07-14 | $7.46 | -2.99% | $7.08 | $7.59 | $6.95 | 5.54M |
| 2026-07-13 | $7.69 | +4.91% | $7.50 | $7.86 | $7.34 | 6.00M |
| 2026-07-10 | $7.33 | -0.54% | $7.58 | $7.71 | $7.27 | 4.67M |
| 2026-07-09 | $7.37 | +4.10% | $6.73 | $7.39 | $6.62 | 4.39M |
| 2026-07-08 | $7.08 | -5.47% | $7.32 | $7.37 | $7.06 | 6.13M |
| 2026-07-07 | $7.49 | +3.88% | $7.60 | $7.85 | $7.31 | 7.58M |
| 2026-07-06 | $7.21 | -1.77% | $7.20 | $7.38 | $7.04 | 4.70M |
| 2026-07-02 | $7.34 | +0.41% | $7.24 | $7.48 | $7.21 | 3.83M |
| 2026-07-01 | $7.31 | +4.43% | $7.20 | $7.59 | $7.20 | 6.01M |
| 2026-06-30 | $7.00 | 0.00% | $6.86 | $7.03 | $6.72 | 5.22M |
| 2026-06-29 | $7.00 | +0.43% | $7.10 | $7.34 | $6.99 | 6.03M |
| 2026-06-26 | $6.97 | +9.08% | $6.44 | $6.99 | $6.44 | 11.33M |
| 2026-06-25 | $6.39 | -3.91% | $6.43 | $6.51 | $6.21 | 5.38M |
| 2026-06-24 | $6.65 | -0.30% | $6.67 | $6.88 | $6.61 | 3.46M |
| 2026-06-23 | $6.67 | -1.19% | $6.81 | $7.00 | $6.67 | 5.61M |
| 2026-06-22 | $6.75 | -2.46% | $6.75 | $6.96 | $6.45 | 7.00M |
| 2026-06-18 | $6.92 | -2.54% | $6.99 | $7.19 | $6.82 | 6.75M |
| 2026-06-17 | $7.10 | -3.66% | $7.32 | $7.49 | $7.01 | 4.70M |
| 2026-06-16 | $7.37 | -0.81% | $7.34 | $7.70 | $7.30 | 3.82M |
| 2026-06-15 | $7.43 | +0.54% | $7.46 | $7.59 | $7.34 | 4.30M |
| 2026-06-12 | $7.39 | -0.94% | $7.44 | $7.59 | $7.08 | 5.59M |
| 2026-06-11 | $7.46 | -1.58% | $7.41 | $7.66 | $7.27 | 6.33M |
| 2026-06-10 | $7.58 | +0.53% | $7.36 | $7.87 | $7.24 | 4.03M |
| 2026-06-09 | $7.54 | -3.58% | $7.58 | $7.80 | $7.16 | 6.03M |
| 2026-06-08 | $7.82 | -0.26% | $7.80 | $7.89 | $7.63 | 3.93M |
| 2026-06-05 | $7.84 | -2.85% | $8.21 | $8.34 | $7.54 | 5.65M |
| 2026-06-04 | $8.07 | +1.25% | $8.12 | $8.44 | $7.94 | 4.73M |
| 2026-06-03 | $7.97 | -8.18% | $8.58 | $8.58 | $7.84 | 6.39M |
| 2026-06-02 | $8.68 | -4.30% | $8.55 | $8.69 | $8.19 | 8.24M |
| 2026-06-01 | $9.07 | +17.79% | $8.42 | $9.34 | $8.42 | 17.05M |
| 2026-05-29 | $7.70 | +15.62% | $7.40 | $7.95 | $7.00 | 19.01M |
| 2026-05-28 | $6.66 | +3.90% | $6.50 | $6.91 | $6.45 | 10.98M |
| 2026-05-27 | $6.41 | -2.58% | $6.52 | $6.79 | $6.40 | 5.57M |
| 2026-05-26 | $6.58 | -0.60% | $6.50 | $6.60 | $6.31 | 5.14M |
| 2026-05-22 | $6.62 | +4.09% | $6.37 | $6.63 | $6.37 | 4.31M |