5 DAY PERFORMANCE
+19.16%
1 MONTH PERFORMANCE
+36.21%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
-37.55%
YEAR-TO-DATE PERFORMANCE
-42.38%
1 YEAR PERFORMANCE
-56.66%
Asana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.87 | $5.80 (-1.19%) | $5.96 | $5.68 | 2.86 M | $1.36 B |
| 05/12/2026 | $6.41 | $6.01 (-6.24%) | $6.46 | $5.99 | 5.50 M | $1.43 B |
| 05/11/2026 | $6.84 | $6.34 (-7.31%) | $6.98 | $6.07 | 7.93 M | $1.51 B |
| 05/08/2026 | $6.86 | $6.63 (-3.35%) | $6.86 | $6.52 | 7.51 M | $1.58 B |
| 05/07/2026 | $7.04 | $7.05 (0.14%) | $7.26 | $6.93 | 5.03 M | $1.68 B |
| 05/06/2026 | $7.22 | $6.83 (-5.4%) | $7.29 | $6.79 | 7.91 M | $1.63 B |
| 05/05/2026 | $7.20 | $7.35 (2.08%) | $7.45 | $7.10 | 8.38 M | $1.75 B |
| 05/04/2026 | $7.01 | $7.22 (3%) | $7.50 | $6.98 | 11.66 M | $1.72 B |
| 05/01/2026 | $6.65 | $6.99 (5.11%) | $7.08 | $6.57 | 12.03 M | $1.67 B |
| 04/30/2026 | $6.33 | $6.32 (-0.16%) | $6.38 | $6.08 | 3.69 M | $1.51 B |
| 04/29/2026 | $6.27 | $6.40 (2.07%) | $6.43 | $6.19 | 3.73 M | $1.53 B |
| 04/28/2026 | $6.30 | $6.33 (0.48%) | $6.62 | $6.23 | 4.85 M | $1.51 B |
| 04/27/2026 | $6.32 | $6.24 (-1.27%) | $6.48 | $6.24 | 4.36 M | $1.49 B |
| 04/24/2026 | $6.18 | $6.39 (3.4%) | $6.39 | $6.12 | 7.05 M | $1.52 B |
| 04/23/2026 | $6.10 | $6.10 (0%) | $6.19 | $5.75 | 7.21 M | $1.45 B |
| 04/22/2026 | $6.42 | $6.41 (-0.16%) | $6.51 | $6.23 | 4.47 M | $1.53 B |
| 04/21/2026 | $6.36 | $6.36 (0%) | $6.89 | $6.27 | 10.91 M | $1.52 B |
| 04/20/2026 | $5.75 | $6.29 (9.39%) | $6.31 | $5.75 | 10.74 M | $1.50 B |
| 04/17/2026 | $6.02 | $5.84 (-2.99%) | $6.14 | $5.78 | 5.72 M | $1.39 B |
| 04/16/2026 | $6.29 | $5.85 (-7%) | $6.43 | $5.82 | 6.46 M | $1.39 B |
| 04/15/2026 | $5.61 | $6.08 (8.38%) | $6.11 | $5.59 | 11.38 M | $1.45 B |
| 04/14/2026 | $5.79 | $5.49 (-5.18%) | $5.94 | $5.43 | 7.81 M | $1.31 B |
| 04/13/2026 | $5.49 | $5.80 (5.65%) | $5.83 | $5.38 | 7.22 M | $1.38 B |
| 04/10/2026 | $5.72 | $5.46 (-4.55%) | $5.77 | $5.41 | 7.45 M | $1.30 B |
| 04/09/2026 | $5.94 | $5.73 (-3.54%) | $6.03 | $5.55 | 12.40 M | $1.37 B |
| 04/08/2026 | $6.37 | $6.05 (-5.02%) | $6.43 | $6.01 | 9.47 M | $1.44 B |
| 04/07/2026 | $6.16 | $6.20 (0.65%) | $6.30 | $6.06 | 4.33 M | $1.48 B |
| 04/06/2026 | $6.38 | $6.23 (-2.35%) | $6.49 | $6.10 | 4.95 M | $1.48 B |
| 04/02/2026 | $6.25 | $6.37 (1.92%) | $6.43 | $6.06 | 3.57 M | $1.52 B |
| 04/01/2026 | $6.56 | $6.33 (-3.51%) | $6.67 | $6.19 | 6.64 M | $1.51 B |
| 03/31/2026 | $6.27 | $6.40 (2.07%) | $6.59 | $6.24 | 5.72 M | $1.53 B |
| 03/30/2026 | $6.14 | $6.21 (1.14%) | $6.39 | $6.11 | 5.37 M | $1.48 B |
| 03/27/2026 | $6.04 | $6.17 (2.15%) | $6.21 | $5.87 | 5.92 M | $1.47 B |
| 03/26/2026 | $6.00 | $6.18 (3%) | $6.29 | $6.00 | 5.85 M | $1.47 B |
| 03/25/2026 | $6.40 | $6.05 (-5.47%) | $6.52 | $5.96 | 6.77 M | $1.44 B |
| 03/24/2026 | $6.53 | $6.24 (-4.44%) | $6.56 | $6.16 | 5.36 M | $1.49 B |
| 03/23/2026 | $6.63 | $6.61 (-0.3%) | $6.76 | $6.44 | 4.99 M | $1.58 B |
| 03/20/2026 | $6.56 | $6.65 (1.37%) | $6.79 | $6.31 | 8.30 M | $1.59 B |
| 03/19/2026 | $6.71 | $6.68 (-0.45%) | $7.02 | $6.61 | 3.60 M | $1.59 B |
| 03/18/2026 | $6.68 | $6.71 (0.45%) | $6.93 | $6.65 | 4.01 M | $1.60 B |
| 03/17/2026 | $6.80 | $6.85 (0.74%) | $7.11 | $6.69 | 4.18 M | $1.63 B |
| 03/16/2026 | $7.02 | $6.79 (-3.28%) | $7.19 | $6.76 | 4.61 M | $1.62 B |
| 03/13/2026 | $6.85 | $7.01 (2.34%) | $7.10 | $6.77 | 5.34 M | $1.67 B |
| 03/12/2026 | $7.03 | $6.85 (-2.56%) | $7.22 | $6.82 | 4.84 M | $1.63 B |
| 03/11/2026 | $7.43 | $7.05 (-5.11%) | $7.53 | $6.90 | 6.29 M | $1.68 B |
| 03/10/2026 | $7.83 | $7.35 (-6.13%) | $7.85 | $7.21 | 5.16 M | $1.75 B |
| 03/09/2026 | $7.83 | $7.90 (0.89%) | $8.11 | $7.63 | 4.28 M | $1.88 B |
| 03/06/2026 | $7.95 | $7.96 (0.13%) | $8.20 | $7.74 | 4.45 M | $1.90 B |
| 03/05/2026 | $7.81 | $7.91 (1.28%) | $8.10 | $7.73 | 6.20 M | $1.89 B |
| 03/04/2026 | $7.48 | $7.75 (3.61%) | $7.87 | $7.42 | 6.72 M | $1.85 B |
| 03/03/2026 | $7.20 | $7.44 (3.33%) | $7.98 | $6.86 | 11.80 M | $1.77 B |
| 03/02/2026 | $7.04 | $7.30 (3.69%) | $7.40 | $7.01 | 9.96 M | $1.74 B |
| 02/27/2026 | $6.92 | $7.10 (2.6%) | $7.15 | $6.91 | 6.95 M | $1.69 B |
| 02/26/2026 | $7.29 | $7.35 (0.82%) | $7.75 | $7.12 | 6.08 M | $1.75 B |
| 02/25/2026 | $7.04 | $7.16 (1.7%) | $7.32 | $6.77 | 6.31 M | $1.70 B |
| 02/24/2026 | $6.60 | $7.02 (6.36%) | $7.25 | $6.57 | 6.88 M | $1.67 B |
| 02/23/2026 | $7.01 | $6.58 (-6.13%) | $7.06 | $6.51 | 10.55 M | $1.56 B |
| 02/20/2026 | $7.36 | $7.26 (-1.36%) | $7.79 | $7.18 | 5.80 M | $1.73 B |
| 02/19/2026 | $7.55 | $7.45 (-1.32%) | $7.61 | $7.35 | 4.19 M | $1.77 B |
| 02/18/2026 | $7.42 | $7.61 (2.56%) | $7.78 | $7.30 | 4.57 M | $1.81 B |
| 02/17/2026 | $7.56 | $7.36 (-2.65%) | $7.75 | $7.31 | 7.80 M | $1.75 B |
| 02/13/2026 | $7.56 | $7.56 (0%) | $7.88 | $7.54 | 5.48 M | $1.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
