-
5 DAY PERFORMANCE
+5.83% -
1 MONTH PERFORMANCE
+21.17% -
3 MONTH PERFORMANCE
+6.13% -
6 MONTH PERFORMANCE
-2.97% -
YEAR-TO-DATE PERFORMANCE
-22.62% -
1 YEAR PERFORMANCE
-29.18%
Asana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $11.57 | $11.70 (1.12%) | $11.92 | $11.56 | 1.84 M | $2.69 B |
| 09/24/2024 | $12.02 | $11.89 (-1.08%) | $12.18 | $11.82 | 2.25 M | $2.73 B |
| 09/23/2024 | $11.96 | $11.89 (-0.59%) | $11.96 | $11.64 | 2.08 M | $2.73 B |
| 09/20/2024 | $12.45 | $11.92 (-4.26%) | $12.45 | $11.75 | 3.97 M | $2.74 B |
| 09/19/2024 | $12.28 | $12.54 (2.12%) | $12.65 | $12.15 | 2.26 M | $2.88 B |
| 09/18/2024 | $12.03 | $11.92 (-0.91%) | $12.25 | $11.82 | 2.24 M | $2.74 B |
| 09/17/2024 | $12.28 | $12.02 (-2.12%) | $12.36 | $12.02 | 1.39 M | $2.76 B |
| 09/16/2024 | $12.06 | $12.14 (0.66%) | $12.26 | $11.92 | 1.42 M | $2.79 B |
| 09/13/2024 | $11.80 | $12.12 (2.71%) | $12.31 | $11.70 | 1.82 M | $2.78 B |
| 09/12/2024 | $11.69 | $11.71 (0.17%) | $11.84 | $11.32 | 1.92 M | $2.69 B |
| 09/11/2024 | $11.19 | $11.67 (4.29%) | $11.72 | $11.12 | 3.64 M | $2.68 B |
| 09/10/2024 | $11.54 | $11.25 (-2.51%) | $11.58 | $11.05 | 2.79 M | $2.58 B |
| 09/09/2024 | $11.76 | $11.51 (-2.13%) | $11.85 | $11.38 | 2.64 M | $2.64 B |
| 09/06/2024 | $12.54 | $11.78 (-6.06%) | $12.72 | $11.77 | 3.73 M | $2.71 B |
| 09/05/2024 | $12.46 | $12.58 (0.96%) | $12.90 | $12.14 | 3.24 M | $2.89 B |
| 09/04/2024 | $11.55 | $12.61 (9.18%) | $12.61 | $11.31 | 5.55 M | $2.90 B |
| 09/03/2024 | $13.86 | $13.29 (-4.11%) | $14.17 | $13.23 | 3.57 M | $3.05 B |
| 08/30/2024 | $14.18 | $14.06 (-0.85%) | $14.24 | $13.87 | 1.50 M | $3.19 B |
| 08/29/2024 | $13.97 | $14.03 (0.43%) | $14.36 | $13.93 | 1.43 M | $3.19 B |
| 08/28/2024 | $14.17 | $13.75 (-2.96%) | $14.27 | $13.47 | 1.27 M | $3.12 B |
| 08/27/2024 | $14.33 | $14.25 (-0.56%) | $14.61 | $14.14 | 1.75 M | $3.24 B |
| 08/26/2024 | $14.05 | $14.52 (3.35%) | $14.59 | $13.98 | 1.55 M | $3.30 B |
| 08/23/2024 | $13.57 | $13.90 (2.43%) | $13.92 | $13.42 | 1.45 M | $3.16 B |
| 08/22/2024 | $13.87 | $13.34 (-3.82%) | $13.94 | $13.33 | 1.04 M | $3.03 B |
| 08/21/2024 | $13.73 | $13.86 (0.95%) | $13.88 | $13.57 | 968,613 | $3.15 B |