5 DAY PERFORMANCE
-8.35%
1 MONTH PERFORMANCE
-4.24%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+37.87%
YEAR-TO-DATE PERFORMANCE
-42.38%
1 YEAR PERFORMANCE
-47.99%
Asana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $9.96 | $10.07 (1.1%) | $10.23 | $9.89 | 4.91 M | $2.31 B |
| 10/08/2026 | $9.36 | $9.87 (5.45%) | $9.94 | $9.28 | 6.49 M | $2.28 B |
| 10/07/2026 | $9.36 | $9.33 (-0.32%) | $9.55 | $9.23 | 5.47 M | $2.15 B |
| 10/06/2026 | $9.24 | $9.29 (0.54%) | $9.47 | $9.14 | 3.20 M | $2.14 B |
| 10/05/2026 | $8.64 | $9.14 (5.79%) | $9.15 | $8.57 | 3.49 M | $2.11 B |
| 10/02/2026 | $9.00 | $8.62 (-4.22%) | $9.10 | $8.49 | 4.08 M | $1.99 B |
| 10/01/2026 | $8.75 | $8.93 (2.06%) | $9.28 | $8.65 | 7.39 M | $2.06 B |
| 09/30/2026 | $8.26 | $8.43 (2.06%) | $8.72 | $8.22 | 5.59 M | $1.95 B |
| 09/29/2026 | $8.60 | $8.23 (-4.3%) | $8.67 | $7.99 | 9.32 M | $1.90 B |
| 09/28/2026 | $8.76 | $8.64 (-1.37%) | $8.84 | $8.29 | 8.53 M | $1.99 B |
| 09/25/2026 | $9.08 | $9.02 (-0.66%) | $9.36 | $9.02 | 5.07 M | $2.08 B |
| 09/24/2026 | $9.52 | $9.16 (-3.78%) | $9.64 | $8.99 | 8.35 M | $2.11 B |
| 09/23/2026 | $9.14 | $9.47 (3.61%) | $9.54 | $8.91 | 8.55 M | $2.19 B |
| 09/22/2026 | $9.62 | $9.08 (-5.61%) | $9.84 | $8.89 | 8.26 M | $2.10 B |
| 09/21/2026 | $9.57 | $9.54 (-0.31%) | $9.69 | $9.39 | 11.33 M | $2.20 B |
| 09/18/2026 | $10.09 | $9.51 (-5.75%) | $10.09 | $9.44 | 14.18 M | $2.20 B |
| 09/17/2026 | $9.55 | $10.09 (5.65%) | $10.29 | $9.36 | 18.42 M | $2.33 B |
| 09/16/2026 | $9.29 | $9.65 (3.88%) | $9.80 | $9.24 | 18.68 M | $2.23 B |
| 09/15/2026 | $9.43 | $9.50 (0.74%) | $9.74 | $9.35 | 5.75 M | $2.19 B |
| 09/14/2026 | $9.18 | $9.66 (5.23%) | $9.80 | $9.11 | 6.93 M | $2.23 B |
| 09/11/2026 | $8.67 | $8.77 (1.15%) | $8.86 | $8.50 | 3.92 M | $2.02 B |
| 09/10/2026 | $8.26 | $8.56 (3.63%) | $8.58 | $8.09 | 5.65 M | $1.98 B |
| 09/09/2026 | $8.64 | $8.25 (-4.51%) | $8.66 | $8.22 | 7.11 M | $1.90 B |
| 09/08/2026 | $8.73 | $8.79 (0.69%) | $8.97 | $8.69 | 7.42 M | $2.03 B |
| 09/04/2026 | $8.74 | $8.81 (0.8%) | $9.01 | $8.32 | 17.25 M | $2.03 B |
| 09/03/2026 | $10.16 | $10.09 (-0.69%) | $10.37 | $9.97 | 10.18 M | $2.33 B |
| 09/02/2026 | $9.75 | $9.80 (0.51%) | $10.01 | $9.61 | 5.12 M | $2.26 B |
| 09/01/2026 | $10.06 | $9.83 (-2.29%) | $10.23 | $9.77 | 5.03 M | $2.27 B |
| 08/31/2026 | $10.02 | $10.26 (2.4%) | $10.36 | $9.90 | 5.06 M | $2.37 B |
| 08/28/2026 | $10.12 | $10.19 (0.69%) | $10.51 | $10.12 | 3.99 M | $2.43 B |
| 08/27/2026 | $9.68 | $10.17 (5.06%) | $10.35 | $9.64 | 5.51 M | $2.42 B |
| 08/26/2026 | $9.10 | $9.44 (3.74%) | $9.51 | $9.01 | 3.09 M | $2.25 B |
| 08/25/2026 | $9.51 | $9.44 (-0.74%) | $9.71 | $9.38 | 2.80 M | $2.25 B |
| 08/24/2026 | $9.51 | $9.76 (2.63%) | $9.89 | $9.51 | 3.83 M | $2.32 B |
| 08/21/2026 | $9.44 | $9.58 (1.48%) | $9.65 | $9.25 | 3.57 M | $2.28 B |
| 08/20/2026 | $9.46 | $9.50 (0.42%) | $9.65 | $9.30 | 3.58 M | $2.26 B |
| 08/19/2026 | $9.30 | $9.57 (2.9%) | $9.77 | $9.30 | 3.01 M | $2.28 B |
| 08/18/2026 | $9.02 | $9.16 (1.55%) | $9.29 | $8.87 | 3.58 M | $2.18 B |
| 08/17/2026 | $8.96 | $8.83 (-1.45%) | $9.21 | $8.72 | 3.77 M | $2.10 B |
| 08/14/2026 | $9.84 | $9.14 (-7.11%) | $9.88 | $9.12 | 6.04 M | $2.18 B |
| 08/13/2026 | $9.06 | $9.87 (8.94%) | $9.88 | $8.75 | 7.17 M | $2.35 B |
| 08/12/2026 | $9.02 | $8.99 (-0.33%) | $9.17 | $8.82 | 3.11 M | $2.14 B |
| 08/11/2026 | $9.09 | $9.25 (1.76%) | $9.59 | $8.99 | 4.05 M | $2.20 B |
| 08/10/2026 | $8.92 | $9.23 (3.48%) | $9.30 | $8.80 | 4.35 M | $2.20 B |
| 08/07/2026 | $9.00 | $9.26 (2.89%) | $9.42 | $8.91 | 6.05 M | $2.21 B |
| 08/06/2026 | $8.60 | $8.68 (0.93%) | $8.72 | $8.31 | 3.89 M | $2.07 B |
| 08/05/2026 | $8.91 | $8.88 (-0.34%) | $8.91 | $8.58 | 4.04 M | $2.11 B |
| 08/04/2026 | $8.35 | $8.76 (4.91%) | $8.79 | $8.30 | 3.45 M | $2.09 B |
| 08/03/2026 | $8.57 | $8.53 (-0.47%) | $8.90 | $8.47 | 4.97 M | $2.03 B |
| 07/31/2026 | $7.87 | $8.32 (5.72%) | $8.44 | $7.83 | 5.70 M | $1.98 B |
| 07/30/2026 | $8.14 | $7.95 (-2.33%) | $8.27 | $7.65 | 7.69 M | $1.89 B |
| 07/29/2026 | $8.15 | $8.51 (4.42%) | $8.63 | $8.12 | 5.79 M | $2.03 B |
| 07/28/2026 | $7.86 | $8.19 (4.2%) | $8.53 | $7.83 | 9.44 M | $1.95 B |
| 07/27/2026 | $7.10 | $7.75 (9.15%) | $7.93 | $7.05 | 9.16 M | $1.85 B |
| 07/24/2026 | $6.75 | $6.86 (1.63%) | $6.91 | $6.51 | 4.71 M | $1.63 B |
| 07/23/2026 | $6.93 | $6.57 (-5.19%) | $7.03 | $6.45 | 4.47 M | $1.56 B |
| 07/22/2026 | $7.30 | $6.88 (-5.75%) | $7.31 | $6.69 | 5.78 M | $1.64 B |
| 07/21/2026 | $7.37 | $7.39 (0.27%) | $8.13 | $7.32 | 7.07 M | $1.76 B |
| 07/20/2026 | $7.44 | $7.60 (2.15%) | $7.77 | $7.31 | 3.57 M | $1.81 B |
| 07/17/2026 | $7.53 | $7.69 (2.12%) | $7.98 | $7.51 | 5.73 M | $1.83 B |
| 07/16/2026 | $7.74 | $7.64 (-1.29%) | $7.85 | $7.46 | 3.17 M | $1.82 B |
| 07/15/2026 | $7.57 | $7.54 (-0.4%) | $7.83 | $7.42 | 3.95 M | $1.80 B |
| 07/14/2026 | $7.08 | $7.46 (5.37%) | $7.59 | $6.95 | 5.54 M | $1.78 B |
| 07/13/2026 | $7.50 | $7.69 (2.53%) | $7.86 | $7.35 | 6.00 M | $1.83 B |
| 07/10/2026 | $7.58 | $7.33 (-3.3%) | $7.71 | $7.27 | 4.67 M | $1.75 B |
| 07/09/2026 | $6.73 | $7.37 (9.51%) | $7.40 | $6.62 | 4.39 M | $1.76 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.
