Asana Inc. (ASAN)
NYSE: ASAN
· Real-Time Price · USD
14.47
0.77 (5.62%)
At close: Aug 22, 2025, 3:59 PM
14.45
-0.13%
After-hours: Aug 22, 2025, 07:48 PM EDT
ASAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.80 | 14.54 | 13.73 | 14.47 | 14.47 | 5.62% | 4,306,724 |
| 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 |
| Aug 7, 2025 | 14.85 | 14.88 | 13.84 | 14.13 | 14.13 | -3.62% | 4,491,612 |
| Aug 6, 2025 | 14.30 | 14.67 | 14.26 | 14.66 | 14.66 | 3.90% | 3,257,906 |
| Aug 5, 2025 | 14.34 | 14.44 | 14.05 | 14.11 | 14.11 | -1.74% | 2,933,400 |
| Aug 4, 2025 | 14.28 | 14.52 | 14.13 | 14.36 | 14.36 | 2.50% | 2,555,000 |
| Aug 1, 2025 | 14.52 | 14.63 | 13.85 | 14.01 | 14.01 | -4.56% | 3,890,800 |
| Jul 31, 2025 | 15.39 | 15.39 | 14.62 | 14.68 | 14.68 | -4.36% | 3,504,222 |
| Jul 30, 2025 | 15.30 | 15.67 | 14.87 | 15.35 | 15.35 | 0.92% | 3,191,424 |
| Jul 29, 2025 | 15.03 | 15.45 | 14.96 | 15.21 | 15.21 | 1.20% | 5,914,033 |
| Jul 28, 2025 | 15.13 | 15.22 | 14.91 | 15.03 | 15.03 | 0.87% | 3,016,840 |