5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+42.02%
3 MONTH PERFORMANCE
+86.86%
6 MONTH PERFORMANCE
+68.59%
YEAR-TO-DATE PERFORMANCE
+15.20%
1 YEAR PERFORMANCE
+11.34%
Asana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $24.10 | $23.83 (-1.12%) | $24.96 | $23.83 | 4.42 M | $5.47 B |
| 12/11/2024 | $23.55 | $24.32 (3.27%) | $25.22 | $23.18 | 6.36 M | $5.58 B |
| 12/10/2024 | $24.49 | $23.42 (-4.37%) | $26.10 | $23.02 | 8.42 M | $5.38 B |
| 12/09/2024 | $22.20 | $24.87 (12.03%) | $25.31 | $22.12 | 15.15 M | $5.71 B |
| 12/06/2024 | $20.00 | $22.19 (10.95%) | $22.54 | $19.01 | 23.92 M | $5.10 B |
| 12/05/2024 | $15.57 | $15.46 (-0.71%) | $15.94 | $15.37 | 4.50 M | $3.55 B |
| 12/04/2024 | $15.65 | $15.83 (1.15%) | $15.90 | $15.41 | 3.01 M | $3.63 B |
| 12/03/2024 | $14.89 | $15.18 (1.95%) | $15.24 | $14.79 | 1.96 M | $3.49 B |
| 12/02/2024 | $15.23 | $15.12 (-0.72%) | $15.28 | $14.92 | 2.17 M | $3.47 B |
| 11/29/2024 | $15.34 | $15.31 (-0.2%) | $15.46 | $15.08 | 937,900 | $3.52 B |
| 11/27/2024 | $15.40 | $15.15 (-1.62%) | $15.40 | $14.85 | 1.24 M | $3.48 B |
| 11/26/2024 | $15.58 | $15.42 (-1.03%) | $15.65 | $15.30 | 1.40 M | $3.54 B |
| 11/25/2024 | $16.11 | $15.71 (-2.48%) | $16.32 | $15.71 | 2.82 M | $3.61 B |
| 11/22/2024 | $15.00 | $15.74 (4.93%) | $15.83 | $14.87 | 3.40 M | $3.62 B |
| 11/21/2024 | $14.08 | $14.72 (4.55%) | $14.88 | $14.00 | 1.60 M | $3.38 B |
| 11/20/2024 | $13.78 | $13.93 (1.09%) | $14.01 | $13.66 | 1.35 M | $3.20 B |
| 11/19/2024 | $13.55 | $13.78 (1.7%) | $13.92 | $13.53 | 1.06 M | $3.17 B |
| 11/18/2024 | $13.91 | $13.81 (-0.72%) | $14.07 | $13.72 | 1.36 M | $3.17 B |
| 11/15/2024 | $14.25 | $13.90 (-2.46%) | $14.29 | $13.57 | 1.91 M | $3.19 B |
| 11/14/2024 | $14.75 | $14.26 (-3.32%) | $14.78 | $14.10 | 1.57 M | $3.28 B |
| 11/13/2024 | $14.42 | $14.72 (2.08%) | $15.24 | $14.37 | 2.68 M | $3.38 B |
| 11/12/2024 | $14.07 | $14.34 (1.92%) | $14.50 | $14.05 | 1.36 M | $3.29 B |
| 11/11/2024 | $14.10 | $14.28 (1.28%) | $14.38 | $14.03 | 1.38 M | $3.28 B |
| 11/08/2024 | $14.00 | $13.99 (-0.07%) | $14.10 | $13.74 | 1.01 M | $3.21 B |
| 11/07/2024 | $13.91 | $14.05 (1.01%) | $14.14 | $13.86 | 1.72 M | $3.23 B |
| 11/06/2024 | $13.63 | $13.87 (1.76%) | $14.06 | $13.59 | 2.79 M | $3.19 B |
| 11/05/2024 | $12.55 | $13.00 (3.59%) | $13.08 | $12.51 | 1.98 M | $2.99 B |
| 11/04/2024 | $12.65 | $12.57 (-0.63%) | $12.70 | $12.25 | 1.40 M | $2.89 B |
| 11/01/2024 | $12.07 | $12.78 (5.88%) | $12.96 | $11.97 | 2.06 M | $2.94 B |
| 10/31/2024 | $12.21 | $11.94 (-2.21%) | $12.33 | $11.94 | 1.08 M | $2.74 B |
| 10/30/2024 | $12.08 | $12.23 (1.24%) | $12.48 | $12.08 | 1.20 M | $2.81 B |
| 10/29/2024 | $11.85 | $12.17 (2.7%) | $12.17 | $11.85 | 1.43 M | $2.80 B |
| 10/28/2024 | $12.00 | $12.00 (0%) | $12.23 | $11.91 | 1.19 M | $2.76 B |
| 10/25/2024 | $12.05 | $11.85 (-1.66%) | $12.14 | $11.72 | 1.31 M | $2.72 B |
| 10/24/2024 | $11.94 | $11.95 (0.08%) | $12.10 | $11.81 | 1.04 M | $2.75 B |
| 10/23/2024 | $12.25 | $11.76 (-4%) | $12.47 | $11.72 | 1.66 M | $2.70 B |
| 10/22/2024 | $12.09 | $12.23 (1.16%) | $12.25 | $11.98 | 1.71 M | $2.81 B |
| 10/21/2024 | $12.14 | $12.14 (0%) | $12.33 | $12.04 | 1.16 M | $2.79 B |
| 10/18/2024 | $12.30 | $12.24 (-0.49%) | $12.58 | $12.23 | 918,355 | $2.81 B |
| 10/17/2024 | $12.16 | $12.18 (0.16%) | $12.28 | $11.94 | 1.33 M | $2.80 B |
| 10/16/2024 | $12.29 | $12.13 (-1.3%) | $12.29 | $12.03 | 1.04 M | $2.79 B |
| 10/15/2024 | $12.17 | $12.18 (0.08%) | $12.38 | $12.00 | 1.12 M | $2.80 B |
| 10/14/2024 | $12.00 | $12.20 (1.67%) | $12.30 | $11.74 | 1.20 M | $2.80 B |
| 10/11/2024 | $11.78 | $11.96 (1.53%) | $12.05 | $11.69 | 1.38 M | $2.75 B |
| 10/10/2024 | $11.46 | $11.83 (3.23%) | $11.89 | $11.37 | 1.38 M | $2.72 B |
| 10/09/2024 | $11.73 | $11.64 (-0.77%) | $11.90 | $11.61 | 1.24 M | $2.67 B |
| 10/08/2024 | $11.36 | $11.69 (2.9%) | $11.79 | $11.29 | 1.93 M | $2.69 B |
| 10/07/2024 | $11.49 | $11.34 (-1.31%) | $11.60 | $11.23 | 1.66 M | $2.61 B |
| 10/04/2024 | $11.43 | $11.53 (0.87%) | $11.53 | $11.18 | 1.38 M | $2.65 B |
| 10/03/2024 | $11.15 | $11.20 (0.45%) | $11.32 | $11.08 | 1.68 M | $2.57 B |
| 10/02/2024 | $11.18 | $11.34 (1.43%) | $11.53 | $11.13 | 1.96 M | $2.61 B |
| 10/01/2024 | $11.60 | $11.17 (-3.71%) | $11.68 | $11.13 | 1.71 M | $2.57 B |
| 09/30/2024 | $11.66 | $11.59 (-0.6%) | $11.79 | $11.46 | 2.14 M | $2.66 B |
| 09/27/2024 | $11.86 | $11.74 (-1.01%) | $11.95 | $11.66 | 1.70 M | $2.70 B |
| 09/26/2024 | $11.90 | $11.72 (-1.51%) | $11.96 | $11.56 | 1.50 M | $2.69 B |