5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
-32.66%
1 YEAR PERFORMANCE
-38.49%
Asana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.26 | $14.57 (2.14%) | $14.57 | $14.17 | 618.47 K | |
| 12/05/2025 | $14.14 | $14.18 (0.28%) | $14.41 | $13.85 | 4.71 M | $3.37 B |
| 12/04/2025 | $14.50 | $14.16 (-2.34%) | $14.71 | $13.82 | 5.56 M | $3.37 B |
| 12/03/2025 | $13.53 | $14.43 (6.65%) | $14.55 | $13.00 | 10.64 M | $3.43 B |
| 12/02/2025 | $12.93 | $13.39 (3.56%) | $13.67 | $12.92 | 9.29 M | $3.18 B |
| 12/01/2025 | $12.61 | $12.77 (1.27%) | $13.21 | $12.52 | 5.91 M | $3.04 B |
| 11/28/2025 | $12.66 | $12.88 (1.74%) | $12.95 | $12.63 | 2.52 M | $3.06 B |
| 11/26/2025 | $12.45 | $12.47 (0.16%) | $12.52 | $12.31 | 3.42 M | $2.95 B |
| 11/25/2025 | $12.21 | $12.42 (1.72%) | $12.49 | $12.10 | 3.68 M | $2.93 B |
| 11/24/2025 | $12.05 | $12.20 (1.24%) | $12.40 | $12.05 | 5.13 M | $2.88 B |
| 11/21/2025 | $11.89 | $12.16 (2.27%) | $12.36 | $11.66 | 4.09 M | $2.87 B |
| 11/20/2025 | $12.27 | $11.91 (-2.93%) | $12.48 | $11.86 | 5.00 M | $2.81 B |
| 11/19/2025 | $12.05 | $12.01 (-0.33%) | $12.22 | $11.96 | 3.65 M | $2.84 B |
| 11/18/2025 | $11.95 | $12.09 (1.17%) | $12.15 | $11.59 | 5.32 M | $2.86 B |
| 11/17/2025 | $12.68 | $12.03 (-5.13%) | $12.68 | $11.97 | 4.64 M | $2.84 B |
| 11/14/2025 | $12.40 | $12.70 (2.42%) | $12.81 | $12.34 | 3.34 M | $3.00 B |
| 11/13/2025 | $12.86 | $12.65 (-1.63%) | $12.98 | $12.45 | 4.59 M | $2.99 B |
| 11/12/2025 | $13.44 | $12.91 (-3.94%) | $13.61 | $12.87 | 4.62 M | $3.05 B |
| 11/11/2025 | $13.45 | $13.29 (-1.19%) | $13.45 | $13.05 | 3.69 M | $3.14 B |
| 11/10/2025 | $13.19 | $13.53 (2.58%) | $13.60 | $12.95 | 3.41 M | $3.20 B |
| 11/07/2025 | $12.85 | $13.32 (3.66%) | $13.50 | $12.78 | 3.63 M | $3.15 B |
| 11/06/2025 | $13.19 | $13.10 (-0.68%) | $13.25 | $12.82 | 2.50 M | $3.09 B |
| 11/05/2025 | $13.21 | $13.15 (-0.45%) | $13.29 | $13.05 | 2.50 M | $3.11 B |
| 11/04/2025 | $13.64 | $13.14 (-3.67%) | $13.84 | $13.05 | 2.52 M | $3.10 B |
| 11/03/2025 | $13.97 | $14.03 (0.43%) | $14.31 | $13.81 | 2.48 M | $3.31 B |
| 10/31/2025 | $13.75 | $14.05 (2.18%) | $14.14 | $13.66 | 2.22 M | $3.32 B |
| 10/30/2025 | $13.65 | $13.68 (0.22%) | $14.02 | $13.54 | 2.38 M | $3.23 B |
| 10/29/2025 | $14.14 | $13.73 (-2.9%) | $14.19 | $13.60 | 3.02 M | $3.24 B |
| 10/28/2025 | $14.66 | $14.26 (-2.73%) | $14.77 | $14.26 | 2.37 M | $3.37 B |
| 10/27/2025 | $14.84 | $14.58 (-1.75%) | $14.89 | $14.50 | 2.63 M | $3.44 B |
| 10/24/2025 | $14.83 | $14.58 (-1.69%) | $14.96 | $14.57 | 2.75 M | $3.44 B |
| 10/23/2025 | $14.29 | $14.64 (2.45%) | $14.71 | $14.26 | 2.24 M | $3.46 B |
| 10/22/2025 | $14.53 | $14.32 (-1.45%) | $14.72 | $14.18 | 2.72 M | $3.38 B |
| 10/21/2025 | $14.52 | $14.73 (1.45%) | $15.07 | $14.42 | 3.36 M | $3.48 B |
| 10/20/2025 | $14.08 | $14.62 (3.84%) | $14.73 | $14.01 | 2.61 M | $3.45 B |
| 10/17/2025 | $13.79 | $13.94 (1.09%) | $14.03 | $13.72 | 2.67 M | $3.29 B |
| 10/16/2025 | $14.20 | $13.98 (-1.55%) | $14.53 | $13.86 | 2.96 M | $3.30 B |
| 10/15/2025 | $14.28 | $14.13 (-1.05%) | $14.31 | $13.93 | 2.70 M | $3.34 B |
| 10/14/2025 | $13.91 | $14.13 (1.58%) | $14.32 | $13.76 | 2.78 M | $3.34 B |
| 10/13/2025 | $13.91 | $14.26 (2.52%) | $14.43 | $13.52 | 3.29 M | $3.37 B |
| 10/10/2025 | $15.20 | $13.63 (-10.33%) | $15.20 | $13.52 | 7.42 M | $3.22 B |
| 10/09/2025 | $15.29 | $15.19 (-0.65%) | $15.48 | $15.02 | 5.64 M | $3.59 B |
| 10/08/2025 | $14.47 | $15.17 (4.84%) | $15.17 | $14.43 | 5.25 M | $3.58 B |
| 10/07/2025 | $14.63 | $14.35 (-1.91%) | $14.74 | $13.73 | 5.26 M | $3.39 B |
| 10/06/2025 | $13.78 | $14.60 (5.95%) | $14.93 | $13.41 | 6.51 M | $3.45 B |
| 10/03/2025 | $13.58 | $13.65 (0.52%) | $14.15 | $13.55 | 4.03 M | $3.22 B |
| 10/02/2025 | $13.30 | $13.47 (1.28%) | $13.52 | $13.22 | 3.33 M | $3.18 B |
| 10/01/2025 | $13.26 | $13.27 (0.08%) | $13.66 | $13.13 | 4.06 M | $3.13 B |
| 09/30/2025 | $13.66 | $13.36 (-2.2%) | $13.68 | $13.23 | 3.15 M | $3.16 B |
| 09/29/2025 | $13.93 | $13.60 (-2.37%) | $13.98 | $13.57 | 3.06 M | $3.21 B |
| 09/26/2025 | $13.95 | $13.89 (-0.43%) | $14.11 | $13.73 | 2.98 M | $3.28 B |
| 09/25/2025 | $13.85 | $13.98 (0.94%) | $14.02 | $13.49 | 2.62 M | $3.30 B |
| 09/24/2025 | $14.37 | $14.16 (-1.46%) | $14.50 | $14.05 | 1.99 M | $3.34 B |
| 09/23/2025 | $14.27 | $14.21 (-0.42%) | $14.70 | $14.20 | 3.65 M | $3.36 B |
| 09/22/2025 | $14.10 | $14.44 (2.41%) | $14.55 | $13.82 | 4.99 M | $3.41 B |
| 09/19/2025 | $14.50 | $14.20 (-2.07%) | $14.50 | $14.10 | 4.30 M | $3.35 B |
| 09/18/2025 | $14.03 | $14.37 (2.42%) | $14.43 | $13.86 | 4.00 M | $3.39 B |
| 09/17/2025 | $13.70 | $13.74 (0.29%) | $14.01 | $13.48 | 3.12 M | $3.25 B |
| 09/16/2025 | $13.32 | $13.64 (2.4%) | $13.70 | $13.11 | 2.97 M | $3.22 B |
| 09/15/2025 | $13.32 | $13.40 (0.6%) | $13.56 | $13.22 | 2.84 M | $3.17 B |
| 09/12/2025 | $13.80 | $13.21 (-4.28%) | $13.80 | $13.20 | 4.23 M | $3.12 B |
| 09/11/2025 | $13.36 | $13.80 (3.29%) | $13.82 | $13.18 | 4.11 M | $3.26 B |
| 09/10/2025 | $13.85 | $13.28 (-4.12%) | $13.94 | $13.26 | 3.76 M | $3.14 B |
| 09/09/2025 | $13.71 | $13.91 (1.46%) | $14.02 | $13.62 | 3.80 M | $3.29 B |
| 09/08/2025 | $13.47 | $13.77 (2.23%) | $13.78 | $13.23 | 3.66 M | $3.25 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.
