5 DAY PERFORMANCE
+18.44%
1 MONTH PERFORMANCE
+18.62%
3 MONTH PERFORMANCE
+28.04%
6 MONTH PERFORMANCE
-42.75%
YEAR-TO-DATE PERFORMANCE
-42.38%
1 YEAR PERFORMANCE
-40.51%
Asana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.44 | $6.97 (8.23%) | $7.00 | $6.44 | 11.33 M | $1.66 B |
| 06/25/2026 | $6.43 | $6.39 (-0.62%) | $6.51 | $6.21 | 5.38 M | $1.52 B |
| 06/24/2026 | $6.67 | $6.65 (-0.3%) | $6.88 | $6.61 | 3.46 M | $1.58 B |
| 06/23/2026 | $6.81 | $6.67 (-2.06%) | $7.00 | $6.67 | 5.61 M | $1.59 B |
| 06/22/2026 | $6.75 | $6.75 (0%) | $6.96 | $6.45 | 7.00 M | $1.61 B |
| 06/18/2026 | $6.99 | $6.92 (-1%) | $7.19 | $6.82 | 6.75 M | $1.65 B |
| 06/17/2026 | $7.32 | $7.10 (-3.01%) | $7.50 | $7.01 | 4.70 M | $1.69 B |
| 06/16/2026 | $7.34 | $7.37 (0.41%) | $7.70 | $7.30 | 3.82 M | $1.76 B |
| 06/15/2026 | $7.46 | $7.43 (-0.4%) | $7.59 | $7.34 | 4.30 M | $1.77 B |
| 06/12/2026 | $7.44 | $7.39 (-0.67%) | $7.59 | $7.08 | 5.59 M | $1.76 B |
| 06/11/2026 | $7.41 | $7.46 (0.67%) | $7.67 | $7.27 | 6.33 M | $1.78 B |
| 06/10/2026 | $7.36 | $7.58 (2.99%) | $7.87 | $7.25 | 4.03 M | $1.81 B |
| 06/09/2026 | $7.58 | $7.54 (-0.53%) | $7.80 | $7.17 | 6.03 M | $1.80 B |
| 06/08/2026 | $7.80 | $7.82 (0.26%) | $7.89 | $7.63 | 3.93 M | $1.86 B |
| 06/05/2026 | $8.21 | $7.84 (-4.51%) | $8.34 | $7.54 | 5.65 M | $1.87 B |
| 06/04/2026 | $8.12 | $8.07 (-0.62%) | $8.45 | $7.94 | 4.73 M | $1.92 B |
| 06/03/2026 | $8.58 | $7.97 (-7.11%) | $8.58 | $7.84 | 6.39 M | $1.90 B |
| 06/02/2026 | $8.55 | $8.68 (1.52%) | $8.69 | $8.19 | 8.24 M | $2.07 B |
| 06/01/2026 | $8.42 | $9.07 (7.72%) | $9.34 | $8.42 | 17.05 M | $2.16 B |
| 05/29/2026 | $7.40 | $7.70 (4.05%) | $7.95 | $7.00 | 19.01 M | $1.83 B |
| 05/28/2026 | $6.50 | $6.66 (2.46%) | $6.91 | $6.45 | 10.98 M | $1.59 B |
| 05/27/2026 | $6.52 | $6.41 (-1.69%) | $6.79 | $6.40 | 5.57 M | $1.53 B |
| 05/26/2026 | $6.50 | $6.58 (1.23%) | $6.60 | $6.31 | 5.14 M | $1.57 B |
| 05/22/2026 | $6.37 | $6.62 (3.92%) | $6.63 | $6.37 | 4.31 M | $1.58 B |
| 05/21/2026 | $6.47 | $6.36 (-1.7%) | $6.49 | $6.24 | 4.34 M | $1.51 B |
| 05/20/2026 | $6.50 | $6.64 (2.15%) | $6.66 | $6.23 | 4.33 M | $1.58 B |
| 05/19/2026 | $6.80 | $6.63 (-2.5%) | $7.07 | $6.53 | 7.06 M | $1.58 B |
| 05/18/2026 | $6.15 | $6.56 (6.67%) | $6.68 | $6.15 | 6.72 M | $1.56 B |
| 05/15/2026 | $5.76 | $6.20 (7.64%) | $6.29 | $5.76 | 5.67 M | $1.48 B |
| 05/14/2026 | $5.74 | $5.81 (1.22%) | $5.97 | $5.64 | 3.68 M | $1.38 B |
| 05/13/2026 | $5.87 | $5.71 (-2.73%) | $5.96 | $5.68 | 4.51 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 | $1.66 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 | $1.52 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 | $1.51 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 | $1.36 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 | $1.52 B |
| 03/30/2026 | $6.14 | $6.21 (1.14%) | $6.39 | $6.11 | 5.37 M | $1.48 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.
