NYSE : ASAN
Asana, Inc. — Price history
Technology · Software - Application · United States
Last price 11.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Asana, Inc. (ASAN) closed at 11.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.14 | 11.65 | 11.04 | 11.06 | 4,985,753 | -1.51% |
| 2026-10-30 | 11.26 | 11.54 | 10.965 | 11.23 | 4,641,671 | -0.27% |
| 2026-10-29 | 11.26 | 11.41 | 10.92 | 11.26 | 4,735,366 | -4.17% |
| 2026-10-28 | 11.68 | 12.035 | 11.58 | 11.75 | 4,179,011 | -0.93% |
| 2026-10-27 | 11.94 | 12.24 | 11.641 | 11.86 | 4,484,764 | -1.25% |
| 2026-10-26 | 11.89 | 12.02 | 11.64 | 12.01 | 3,331,654 | -0.08% |
| 2026-10-23 | 11.56 | 12.07 | 11.515 | 12.02 | 4,633,760 | +4.52% |
| 2026-10-22 | 11.11 | 11.639 | 11.065 | 11.5 | 5,357,156 | +3.88% |
| 2026-10-21 | 10.69 | 11.175 | 10.6 | 11.07 | 5,043,133 | +3.07% |
| 2026-10-20 | 10.25 | 10.905 | 10.12 | 10.74 | 3,879,737 | +5.81% |
| 2026-10-19 | 9.68 | 10.24 | 9.68 | 10.15 | 2,562,910 | +2.94% |
| 2026-10-16 | 10.485 | 10.71 | 9.665 | 9.86 | 5,420,414 | -5.37% |
| 2026-10-15 | 9.77 | 10.5 | 9.75 | 10.42 | 6,381,919 | +6.22% |
| 2026-10-14 | 9.89 | 10.035 | 9.695 | 9.81 | 3,185,174 | -0.51% |
| 2026-10-13 | 9.87 | 10.21 | 9.77 | 9.86 | 3,523,621 | -0.30% |
| 2026-10-12 | 10.17 | 10.48 | 9.89 | 9.89 | 3,531,193 | -1.79% |
| 2026-10-09 | 9.96 | 10.23 | 9.889 | 10.07 | 4,908,218 | +2.03% |
| 2026-10-08 | 9.36 | 9.94 | 9.28 | 9.87 | 6,484,049 | +5.79% |
| 2026-10-07 | 9.36 | 9.55 | 9.225 | 9.33 | 5,473,014 | +0.43% |
| 2026-10-06 | 9.24 | 9.47 | 9.135 | 9.29 | 3,194,541 | +1.64% |
| 2026-10-05 | 8.64 | 9.15 | 8.57 | 9.14 | 3,485,096 | +6.03% |
| 2026-10-02 | 9 | 9.1 | 8.49 | 8.62 | 4,079,134 | -3.47% |
| 2026-10-01 | 8.75 | 9.28 | 8.65 | 8.93 | 7,385,978 | +5.93% |
| 2026-09-30 | 8.26 | 8.715 | 8.22 | 8.43 | 5,556,248 | +2.43% |
| 2026-09-29 | 8.6 | 8.67 | 7.99 | 8.23 | 9,317,188 | -4.75% |
| 2026-09-28 | 8.76 | 8.84 | 8.285 | 8.64 | 8,515,413 | -4.21% |
| 2026-09-25 | 9.08 | 9.36 | 9.02 | 9.02 | 5,069,042 | -1.53% |
| 2026-09-24 | 9.52 | 9.64 | 8.99 | 9.16 | 8,353,776 | -3.27% |
| 2026-09-23 | 9.14 | 9.535 | 8.91 | 9.47 | 8,534,789 | +4.30% |
| 2026-09-22 | 9.62 | 9.84 | 8.89 | 9.08 | 8,183,109 | -4.82% |
| 2026-09-21 | 9.57 | 9.69 | 9.39 | 9.54 | 11,277,223 | +0.32% |
| 2026-09-18 | 10.09 | 10.09 | 9.435 | 9.51 | 14,099,787 | -5.75% |
| 2026-09-17 | 9.55 | 10.29 | 9.36 | 10.09 | 18,411,086 | +4.56% |
| 2026-09-16 | 9.29 | 9.795 | 9.236 | 9.65 | 18,676,273 | +1.58% |
| 2026-09-15 | 9.43 | 9.745 | 9.35 | 9.5 | 5,745,985 | -1.66% |
| 2026-09-14 | 9.18 | 9.795 | 9.11 | 9.66 | 6,926,365 | +10.15% |
| 2026-09-11 | 8.67 | 8.86 | 8.5 | 8.77 | 3,918,889 | +2.45% |
| 2026-09-10 | 8.26 | 8.58 | 8.085 | 8.56 | 5,623,556 | +3.76% |
| 2026-09-09 | 8.64 | 8.665 | 8.22 | 8.25 | 7,027,088 | -6.14% |
| 2026-09-08 | 8.73 | 8.97 | 8.69 | 8.79 | 7,404,817 | -0.23% |
| 2026-09-04 | 8.74 | 9.01 | 8.32 | 8.81 | 17,012,837 | -12.69% |
| 2026-09-03 | 10.16 | 10.365 | 9.97 | 10.09 | 9,192,145 | +2.96% |
| 2026-09-02 | 9.75 | 10.005 | 9.605 | 9.8 | 5,002,185 | -0.31% |
| 2026-09-01 | 10.06 | 10.225 | 9.77 | 9.83 | 4,893,049 | -4.19% |
| 2026-08-31 | 10.02 | 10.36 | 9.9 | 10.26 | 4,949,213 | +0.69% |
| 2026-08-28 | 10.12 | 10.51 | 10.12 | 10.19 | 3,977,040 | +0.20% |
| 2026-08-27 | 9.68 | 10.35 | 9.64 | 10.17 | 5,501,904 | +7.73% |
| 2026-08-26 | 9.1 | 9.505 | 9.01 | 9.44 | 3,077,888 | +0.00% |
| 2026-08-25 | 9.51 | 9.71 | 9.38 | 9.44 | 2,795,088 | -3.28% |
| 2026-08-24 | 9.51 | 9.89 | 9.51 | 9.76 | 3,826,401 | +1.88% |
| 2026-08-21 | 9.44 | 9.65 | 9.25 | 9.58 | 3,572,590 | +0.84% |
| 2026-08-20 | 9.46 | 9.645 | 9.3 | 9.5 | 3,576,435 | -0.73% |
| 2026-08-19 | 9.3 | 9.77 | 9.3 | 9.57 | 3,003,333 | +4.48% |
| 2026-08-18 | 9.02 | 9.29 | 8.869 | 9.16 | 3,542,834 | +3.74% |
| 2026-08-17 | 8.96 | 9.21 | 8.715 | 8.83 | 3,764,376 | -3.39% |
| 2026-08-14 | 9.84 | 9.88 | 9.12 | 9.14 | 6,029,276 | -7.40% |
| 2026-08-13 | 9.06 | 9.88 | 8.75 | 9.87 | 7,137,585 | +9.79% |
| 2026-08-12 | 9.02 | 9.17 | 8.825 | 8.99 | 3,108,181 | -2.81% |
| 2026-08-11 | 9.09 | 9.585 | 8.99 | 9.25 | 4,044,870 | +0.22% |
| 2026-08-10 | 8.92 | 9.295 | 8.8 | 9.23 | 4,268,781 | -0.32% |
| 2026-08-07 | 9 | 9.42 | 8.91 | 9.26 | 6,049,611 | +6.68% |
| 2026-08-06 | 8.6 | 8.72 | 8.305 | 8.68 | 3,612,059 | -2.25% |
| 2026-08-05 | 8.91 | 8.91 | 8.58 | 8.88 | 4,026,608 | +1.37% |
| 2026-08-04 | 8.35 | 8.79 | 8.295 | 8.76 | 3,451,824 | +2.70% |
| 2026-08-03 | 8.57 | 8.895 | 8.47 | 8.53 | 4,961,078 | +2.52% |
| 2026-07-31 | 7.87 | 8.435 | 7.825 | 8.32 | 5,697,201 | +4.65% |
| 2026-07-30 | 8.14 | 8.27 | 7.645 | 7.95 | 7,677,701 | -6.58% |
| 2026-07-29 | 8.15 | 8.63 | 8.12 | 8.51 | 5,781,031 | +3.91% |
| 2026-07-28 | 7.855 | 8.53 | 7.83 | 8.19 | 9,322,706 | +5.68% |
| 2026-07-27 | 7.1 | 7.93 | 7.05 | 7.75 | 9,148,689 | +12.97% |
| 2026-07-24 | 6.75 | 6.905 | 6.512 | 6.86 | 4,711,247 | +4.41% |
| 2026-07-23 | 6.93 | 7.03 | 6.45 | 6.57 | 4,461,774 | -4.51% |
| 2026-07-22 | 7.3 | 7.305 | 6.69 | 6.88 | 5,773,349 | -6.90% |
| 2026-07-21 | 7.37 | 8.13 | 7.322 | 7.39 | 6,867,480 | -2.76% |
| 2026-07-20 | 7.44 | 7.765 | 7.305 | 7.6 | 3,565,142 | -1.17% |
| 2026-07-17 | 7.53 | 7.975 | 7.51 | 7.69 | 5,728,848 | +0.65% |
| 2026-07-16 | 7.74 | 7.845 | 7.46 | 7.64 | 3,092,907 | +1.33% |
| 2026-07-15 | 7.57 | 7.83 | 7.415 | 7.54 | 3,946,624 | +1.07% |
| 2026-07-14 | 7.08 | 7.59 | 6.952 | 7.46 | 5,531,702 | -2.99% |
| 2026-07-13 | 7.5 | 7.86 | 7.345 | 7.69 | 5,983,441 | +4.91% |
| 2026-07-10 | 7.58 | 7.71 | 7.27 | 7.33 | 4,584,373 | -0.54% |
| 2026-07-09 | 6.73 | 7.395 | 6.62 | 7.37 | 4,389,831 | +4.10% |
| 2026-07-08 | 7.32 | 7.37 | 7.06 | 7.08 | 6,118,349 | -5.47% |
| 2026-07-07 | 7.6 | 7.85 | 7.31 | 7.49 | 7,578,790 | +3.88% |
| 2026-07-06 | 7.2 | 7.38 | 7.04 | 7.21 | 4,605,250 | -1.77% |
| 2026-07-02 | 7.24 | 7.48 | 7.21 | 7.34 | 3,726,161 | +0.41% |
| 2026-07-01 | 7.2 | 7.585 | 7.2 | 7.31 | 6,011,196 | +4.43% |
| 2026-06-30 | 6.86 | 7.03 | 6.715 | 7 | 5,214,095 | +0.00% |
| 2026-06-29 | 7.1 | 7.34 | 6.99 | 7 | 6,025,198 | +0.43% |
| 2026-06-26 | 6.44 | 6.995 | 6.44 | 6.97 | 11,159,928 | +9.08% |
| 2026-06-25 | 6.43 | 6.51 | 6.21 | 6.39 | 5,375,116 | -3.91% |
| 2026-06-24 | 6.67 | 6.88 | 6.61 | 6.65 | 3,402,817 | -0.30% |
| 2026-06-23 | 6.81 | 7 | 6.67 | 6.67 | 5,390,124 | -1.19% |
| 2026-06-22 | 6.75 | 6.96 | 6.45 | 6.75 | 6,996,315 | -2.46% |
| 2026-06-18 | 6.99 | 7.19 | 6.815 | 6.92 | 6,725,829 | -2.54% |
| 2026-06-17 | 7.32 | 7.495 | 7.01 | 7.1 | 4,618,903 | -3.66% |
| 2026-06-16 | 7.34 | 7.7 | 7.295 | 7.37 | 3,816,620 | -0.81% |
| 2026-06-15 | 7.46 | 7.59 | 7.34 | 7.43 | 4,261,351 | +0.54% |
| 2026-06-12 | 7.44 | 7.59 | 7.081 | 7.39 | 5,592,129 | -0.94% |
| 2026-06-11 | 7.41 | 7.665 | 7.27 | 7.46 | 6,314,012 | -1.58% |
| 2026-06-10 | 7.36 | 7.87 | 7.245 | 7.58 | 4,018,469 | +0.53% |
| 2026-06-09 | 7.58 | 7.795 | 7.165 | 7.54 | 6,011,859 | -3.58% |
| 2026-06-08 | 7.8 | 7.89 | 7.63 | 7.82 | 3,926,313 | -0.26% |
| 2026-06-05 | 8.21 | 8.34 | 7.54 | 7.84 | 5,616,299 | -2.85% |
| 2026-06-04 | 8.12 | 8.445 | 7.94 | 8.07 | 4,699,757 | +1.25% |
| 2026-06-03 | 8.58 | 8.58 | 7.84 | 7.97 | 6,350,640 | -8.18% |
| 2026-06-02 | 8.55 | 8.69 | 8.19 | 8.68 | 8,051,012 | -4.30% |
| 2026-06-01 | 8.42 | 9.34 | 8.42 | 9.07 | 16,960,992 | +17.79% |
| 2026-05-29 | 7.4 | 7.95 | 7 | 7.7 | 18,961,838 | +15.62% |
| 2026-05-28 | 6.5 | 6.91 | 6.45 | 6.66 | 9,629,880 | +3.90% |
| 2026-05-27 | 6.52 | 6.79 | 6.4 | 6.41 | 5,539,498 | -2.58% |
| 2026-05-26 | 6.5 | 6.6 | 6.31 | 6.58 | 5,137,353 | -0.60% |
| 2026-05-22 | 6.37 | 6.63 | 6.37 | 6.62 | 4,305,792 | +4.09% |
| 2026-05-21 | 6.47 | 6.488 | 6.235 | 6.36 | 4,340,774 | -4.22% |
| 2026-05-20 | 6.5 | 6.66 | 6.23 | 6.64 | 4,326,116 | +0.15% |
| 2026-05-19 | 6.8 | 7.065 | 6.525 | 6.63 | 7,064,600 | +1.07% |
| 2026-05-18 | 6.15 | 6.68 | 6.15 | 6.56 | 6,724,209 | +5.81% |
| 2026-05-15 | 5.76 | 6.29 | 5.76 | 6.2 | 5,669,703 | +6.71% |
| 2026-05-14 | 5.74 | 5.965 | 5.64 | 5.81 | 3,683,324 | +1.75% |
| 2026-05-13 | 5.87 | 5.96 | 5.68 | 5.71 | 4,512,773 | -4.99% |