5 DAY PERFORMANCE
+19.45%
1 MONTH PERFORMANCE
-10.21%
3 MONTH PERFORMANCE
-9.73%
6 MONTH PERFORMANCE
+79.87%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+34.07%
Asana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.89 | $13.41 (4.03%) | $13.46 | $12.75 | 5.46 M | $3.10 B |
| 03/11/2025 | $12.13 | $12.64 (4.2%) | $13.53 | $11.58 | 19.03 M | $2.92 B |
| 03/10/2025 | $17.48 | $16.68 (-4.58%) | $17.62 | $16.44 | 8.46 M | $3.86 B |
| 03/07/2025 | $17.40 | $18.25 (4.89%) | $18.42 | $16.80 | 4.01 M | $4.22 B |
| 03/06/2025 | $18.22 | $17.78 (-2.41%) | $18.85 | $17.48 | 2.64 M | $4.11 B |
| 03/05/2025 | $18.68 | $18.96 (1.5%) | $19.12 | $18.40 | 1.72 M | $4.35 B |
| 03/04/2025 | $18.00 | $18.68 (3.78%) | $19.18 | $17.61 | 3.15 M | $4.29 B |
| 03/03/2025 | $19.31 | $18.56 (-3.88%) | $19.56 | $18.41 | 2.16 M | $4.26 B |
| 02/28/2025 | $19.09 | $19.25 (0.84%) | $19.37 | $18.70 | 2.00 M | $4.42 B |
| 02/27/2025 | $19.73 | $19.21 (-2.64%) | $20.26 | $19.05 | 2.51 M | $4.41 B |
| 02/26/2025 | $19.33 | $19.48 (0.78%) | $19.67 | $19.22 | 1.36 M | $4.47 B |
| 02/25/2025 | $19.71 | $18.98 (-3.7%) | $19.71 | $18.68 | 2.07 M | $4.36 B |
| 02/24/2025 | $20.67 | $19.82 (-4.11%) | $20.74 | $19.04 | 3.12 M | $4.55 B |
| 02/21/2025 | $22.26 | $20.79 (-6.6%) | $22.27 | $20.60 | 3.15 M | $4.77 B |
| 02/20/2025 | $22.35 | $21.94 (-1.83%) | $22.41 | $21.22 | 3.42 M | $5.04 B |
| 02/19/2025 | $23.69 | $22.32 (-5.78%) | $23.73 | $22.12 | 2.61 M | $5.13 B |
| 02/18/2025 | $23.39 | $23.80 (1.75%) | $23.80 | $23.06 | 1.51 M | $5.47 B |
| 02/14/2025 | $24.36 | $23.27 (-4.47%) | $24.50 | $23.08 | 1.91 M | $5.34 B |
| 02/13/2025 | $22.95 | $24.28 (5.8%) | $24.35 | $22.34 | 3.58 M | $5.58 B |
| 02/12/2025 | $21.81 | $22.88 (4.91%) | $22.91 | $21.16 | 3.17 M | $5.25 B |
| 02/11/2025 | $22.88 | $22.36 (-2.27%) | $23.44 | $22.02 | 2.45 M | $5.13 B |
| 02/10/2025 | $23.30 | $23.44 (0.6%) | $23.97 | $22.30 | 5.28 M | $5.38 B |
| 02/07/2025 | $22.19 | $21.82 (-1.67%) | $22.48 | $21.07 | 2.74 M | $5.01 B |
| 02/06/2025 | $22.30 | $21.75 (-2.47%) | $22.57 | $21.60 | 2.54 M | $4.99 B |
| 02/05/2025 | $21.94 | $22.15 (0.96%) | $22.38 | $21.74 | 2.14 M | $5.09 B |
| 02/04/2025 | $21.80 | $21.93 (0.6%) | $22.18 | $21.40 | 2.51 M | $5.04 B |
| 02/03/2025 | $20.37 | $21.17 (3.93%) | $21.33 | $20.11 | 2.49 M | $4.86 B |
| 01/31/2025 | $22.37 | $21.34 (-4.6%) | $23.15 | $21.13 | 4.67 M | $4.90 B |
| 01/30/2025 | $21.70 | $21.35 (-1.61%) | $22.74 | $21.10 | 4.49 M | $4.90 B |
| 01/29/2025 | $22.00 | $21.70 (-1.36%) | $22.03 | $20.86 | 2.99 M | $4.98 B |
| 01/28/2025 | $20.05 | $21.98 (9.63%) | $22.08 | $19.31 | 5.23 M | $5.05 B |
| 01/27/2025 | $19.13 | $20.07 (4.91%) | $22.28 | $18.90 | 6.66 M | $4.61 B |
| 01/24/2025 | $20.59 | $19.65 (-4.57%) | $20.99 | $19.60 | 2.53 M | $4.51 B |
| 01/23/2025 | $19.86 | $20.35 (2.47%) | $20.39 | $19.48 | 2.00 M | $4.67 B |
| 01/22/2025 | $20.62 | $20.21 (-1.99%) | $20.68 | $19.82 | 2.39 M | $4.64 B |
| 01/21/2025 | $19.51 | $20.42 (4.66%) | $20.85 | $19.33 | 3.75 M | $4.69 B |
| 01/17/2025 | $20.17 | $19.34 (-4.12%) | $20.20 | $19.28 | 3.06 M | $4.44 B |
| 01/16/2025 | $19.81 | $19.83 (0.1%) | $20.12 | $19.66 | 1.66 M | $4.55 B |
| 01/15/2025 | $20.08 | $19.67 (-2.04%) | $20.50 | $19.65 | 3.28 M | $4.52 B |
| 01/14/2025 | $19.12 | $18.72 (-2.09%) | $19.36 | $18.43 | 2.21 M | $4.30 B |
| 01/13/2025 | $18.79 | $18.83 (0.21%) | $19.11 | $18.56 | 2.34 M | $4.32 B |
| 01/10/2025 | $19.06 | $19.23 (0.89%) | $19.33 | $18.79 | 3.44 M | $4.42 B |
| 01/08/2025 | $20.02 | $19.65 (-1.85%) | $20.20 | $19.29 | 2.95 M | $4.51 B |
| 01/07/2025 | $21.99 | $20.35 (-7.46%) | $22.07 | $20.20 | 3.17 M | $4.67 B |
| 01/06/2025 | $22.50 | $21.80 (-3.11%) | $23.03 | $21.67 | 4.94 M | $5.01 B |
| 01/03/2025 | $19.88 | $20.61 (3.67%) | $20.74 | $19.85 | 2.07 M | $4.73 B |
| 01/02/2025 | $20.75 | $19.85 (-4.34%) | $20.75 | $19.62 | 2.69 M | $4.56 B |
| 12/31/2024 | $20.66 | $20.27 (-1.89%) | $20.87 | $20.18 | 2.90 M | $4.65 B |
| 12/30/2024 | $21.22 | $20.63 (-2.78%) | $21.45 | $20.44 | 2.61 M | $4.74 B |
| 12/27/2024 | $22.65 | $21.59 (-4.68%) | $22.80 | $21.34 | 3.05 M | $4.96 B |
| 12/26/2024 | $21.86 | $22.73 (3.98%) | $22.98 | $21.64 | 4.46 M | $5.22 B |
| 12/24/2024 | $21.63 | $21.98 (1.62%) | $22.22 | $21.55 | 2.45 M | $5.05 B |
| 12/23/2024 | $21.72 | $21.47 (-1.15%) | $22.44 | $21.24 | 3.95 M | $4.93 B |
| 12/20/2024 | $21.58 | $21.68 (0.46%) | $22.14 | $21.35 | 9.29 M | $4.98 B |
| 12/19/2024 | $24.16 | $22.37 (-7.41%) | $24.27 | $21.68 | 5.81 M | $5.14 B |
| 12/18/2024 | $26.51 | $23.65 (-10.79%) | $26.60 | $23.33 | 7.06 M | $5.43 B |
| 12/17/2024 | $27.30 | $26.32 (-3.59%) | $27.65 | $26.31 | 5.62 M | $6.04 B |
| 12/16/2024 | $24.13 | $27.52 (14.05%) | $27.77 | $24.02 | 8.83 M | $6.32 B |
| 12/13/2024 | $24.08 | $24.15 (0.29%) | $24.40 | $23.42 | 3.44 M | $5.55 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.
