Asana Inc (ASAN) Historical Stock Data

14.88 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASAN is down -0.05% a day on average. There have been 16 days where Asana Inc closed green and 14 days where ASAN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	14.73	14.88	↑$0.15 (1.02%)	14.52	15.07	2.99M
2025-03-27	15.07	14.79	↓$0.28 (-1.86%)	14.65	15.08	1.79M
2025-03-26	15.41	15.18	↓$0.23 (-1.49%)	14.93	15.48	2.61M
2025-03-25	15.08	15.41	↑$0.33 (2.19%)	15.01	15.45	2.45M
2025-03-24	14.81	15.08	↑$0.27 (1.82%)	14.60	15.11	2.63M
2025-03-21	13.71	14.45	↑$0.74 (5.40%)	13.50	14.59	4.06M
2025-03-20	13.75	14.00	↑$0.25 (1.82%)	13.58	14.26	3.53M
2025-03-19	14.08	14.27	↑$0.19 (1.35%)	13.89	14.60	3.29M
2025-03-18	14.13	14.01	↓$0.12 (-0.85%)	13.76	14.32	3.76M
2025-03-17	13.75	14.06	↑$0.32 (2.29%)	13.64	14.36	3.67M
2025-03-14	13.08	13.88	↑$0.80 (6.12%)	13.01	13.99	4.73M
2025-03-13	13.05	12.91	↓$0.14 (-1.07%)	12.62	13.23	4.18M
2025-03-12	12.89	13.41	↑$0.52 (4.03%)	12.75	13.46	5.50M
2025-03-11	12.13	12.64	↑$0.51 (4.20%)	11.58	13.53	19.03M
2025-03-10	17.48	16.68	↓$0.80 (-4.58%)	16.44	17.62	8.36M
2025-03-07	17.40	18.25	↑$0.85 (4.89%)	16.80	18.42	4.01M
2025-03-06	18.22	17.78	↓$0.44 (-2.41%)	17.48	18.85	2.64M
2025-03-05	18.68	18.96	↑$0.28 (1.50%)	18.40	19.12	1.72M
2025-03-04	18.00	18.68	↑$0.68 (3.78%)	17.61	19.18	3.15M
2025-03-03	19.31	18.56	↓$0.75 (-3.88%)	18.41	19.56	2.16M
2025-02-28	19.09	19.25	↑$0.16 (0.84%)	18.70	19.37	2M
2025-02-27	19.73	19.21	↓$0.52 (-2.64%)	19.05	20.26	2.51M
2025-02-26	19.33	19.48	↑$0.15 (0.78%)	19.22	19.67	1.35M
2025-02-25	19.71	18.98	↓$0.73 (-3.70%)	18.68	19.71	2.07M
2025-02-24	20.67	19.82	↓$0.85 (-4.11%)	19.04	20.74	3.12M
2025-02-21	22.26	20.79	↓$1.47 (-6.60%)	20.60	22.27	3.14M
2025-02-20	22.35	21.94	↓$0.41 (-1.83%)	21.22	22.41	3.42M
2025-02-19	23.69	22.32	↓$1.37 (-5.78%)	22.12	23.73	2.61M
2025-02-18	23.39	23.80	↑$0.41 (1.75%)	23.06	23.80	1.51M
2025-02-14	24.36	23.27	↓$1.09 (-4.47%)	23.08	24.50	1.91M