5 DAY PERFORMANCE
+8.21%
1 MONTH PERFORMANCE
+13.02%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
-22.34%
YEAR-TO-DATE PERFORMANCE
-25.90%
1 YEAR PERFORMANCE
+4.23%
Asana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $14.59 | $15.01 (2.88%) | $15.02 | $14.46 | 4.35 M | $3.53 B |
| 07/17/2025 | $14.10 | $14.41 (2.2%) | $14.48 | $14.06 | 2.62 M | $3.38 B |
| 07/16/2025 | $14.00 | $14.09 (0.64%) | $14.14 | $13.70 | 2.81 M | $3.31 B |
| 07/15/2025 | $14.14 | $13.70 (-3.11%) | $14.20 | $13.70 | 3.47 M | $3.22 B |
| 07/14/2025 | $13.85 | $14.14 (2.09%) | $14.38 | $13.76 | 2.90 M | $3.32 B |
| 07/11/2025 | $14.31 | $13.88 (-3%) | $14.46 | $13.81 | 2.93 M | $3.26 B |
| 07/10/2025 | $14.95 | $14.42 (-3.55%) | $14.95 | $14.27 | 3.18 M | $3.39 B |
| 07/09/2025 | $14.80 | $14.58 (-1.49%) | $14.85 | $14.46 | 3.27 M | $3.42 B |
| 07/08/2025 | $14.51 | $14.77 (1.79%) | $14.81 | $14.31 | 4.06 M | $3.47 B |
| 07/07/2025 | $13.91 | $14.27 (2.59%) | $14.28 | $13.78 | 2.99 M | $3.35 B |
| 07/03/2025 | $13.65 | $13.97 (2.34%) | $14.13 | $13.62 | 2.42 M | $3.28 B |
| 07/02/2025 | $13.62 | $13.51 (-0.81%) | $13.75 | $13.47 | 2.89 M | $3.17 B |
| 07/01/2025 | $13.39 | $13.67 (2.09%) | $13.79 | $13.18 | 2.99 M | $3.21 B |
| 06/30/2025 | $13.61 | $13.50 (-0.81%) | $13.78 | $13.35 | 3.27 M | $3.17 B |
| 06/27/2025 | $13.31 | $13.28 (-0.23%) | $13.49 | $13.14 | 4.85 M | $3.12 B |
| 06/26/2025 | $12.94 | $13.33 (3.01%) | $13.65 | $12.82 | 4.42 M | $3.13 B |
| 06/25/2025 | $13.26 | $12.93 (-2.49%) | $13.49 | $12.93 | 3.24 M | $3.04 B |
| 06/24/2025 | $13.28 | $13.20 (-0.6%) | $13.42 | $13.09 | 3.12 M | $3.10 B |
| 06/23/2025 | $13.05 | $13.09 (0.31%) | $13.15 | $12.69 | 6.18 M | $3.07 B |
| 06/20/2025 | $13.30 | $13.15 (-1.13%) | $13.47 | $12.98 | 5.65 M | $3.04 B |
| 06/18/2025 | $13.29 | $13.29 (0%) | $13.45 | $13.20 | 2.94 M | $3.08 B |
| 06/17/2025 | $13.27 | $13.33 (0.45%) | $13.68 | $13.24 | 3.47 M | $3.08 B |
| 06/16/2025 | $13.24 | $13.37 (0.98%) | $13.55 | $13.18 | 3.19 M | $3.09 B |
| 06/13/2025 | $13.45 | $13.19 (-1.93%) | $13.70 | $13.18 | 3.51 M | $3.05 B |
| 06/12/2025 | $14.00 | $13.83 (-1.21%) | $14.16 | $13.79 | 5.55 M | $3.20 B |
| 06/11/2025 | $14.37 | $14.14 (-1.6%) | $14.47 | $14.07 | 3.94 M | $3.27 B |
| 06/10/2025 | $14.60 | $14.35 (-1.71%) | $14.73 | $14.28 | 4.44 M | $3.32 B |
| 06/09/2025 | $14.95 | $14.64 (-2.07%) | $15.12 | $14.59 | 4.21 M | $3.39 B |
| 06/06/2025 | $14.89 | $14.88 (-0.07%) | $15.03 | $14.69 | 6.00 M | $3.44 B |
| 06/05/2025 | $15.06 | $14.72 (-2.26%) | $15.11 | $14.54 | 10.91 M | $3.41 B |
| 06/04/2025 | $16.70 | $15.11 (-9.52%) | $16.99 | $15.10 | 21.81 M | $3.50 B |
| 06/03/2025 | $18.34 | $19.00 (3.6%) | $19.00 | $18.21 | 6.88 M | $4.40 B |
| 06/02/2025 | $17.93 | $18.38 (2.51%) | $18.41 | $17.52 | 2.68 M | $4.25 B |
| 05/30/2025 | $18.17 | $17.91 (-1.43%) | $18.19 | $17.58 | 2.39 M | $4.14 B |
| 05/29/2025 | $18.67 | $18.19 (-2.57%) | $18.72 | $18.05 | 2.20 M | $4.21 B |
| 05/28/2025 | $18.03 | $18.29 (1.44%) | $18.43 | $17.94 | 2.06 M | $4.23 B |
| 05/27/2025 | $17.89 | $17.89 (0%) | $18.04 | $17.40 | 2.01 M | $4.14 B |
| 05/23/2025 | $17.16 | $17.47 (1.81%) | $17.82 | $17.13 | 1.41 M | $4.04 B |
| 05/22/2025 | $17.16 | $17.70 (3.15%) | $17.84 | $16.99 | 2.63 M | $4.10 B |
| 05/21/2025 | $17.52 | $16.90 (-3.54%) | $17.71 | $16.85 | 2.52 M | $3.91 B |
| 05/20/2025 | $17.21 | $17.82 (3.54%) | $18.07 | $17.03 | 3.86 M | $4.12 B |
| 05/19/2025 | $17.89 | $18.08 (1.06%) | $18.33 | $17.72 | 1.42 M | $4.18 B |
| 05/16/2025 | $18.13 | $18.22 (0.5%) | $18.40 | $17.92 | 3.05 M | $4.22 B |
| 05/15/2025 | $17.89 | $18.07 (1.01%) | $18.20 | $17.74 | 3.33 M | $4.18 B |
| 05/14/2025 | $18.30 | $18.10 (-1.09%) | $18.61 | $18.02 | 2.39 M | $4.19 B |
| 05/13/2025 | $17.98 | $18.23 (1.39%) | $18.33 | $17.95 | 2.50 M | $4.22 B |
| 05/12/2025 | $18.03 | $17.95 (-0.44%) | $18.30 | $17.63 | 2.84 M | $4.15 B |
| 05/09/2025 | $17.39 | $17.31 (-0.46%) | $17.51 | $17.02 | 1.77 M | $4.01 B |
| 05/08/2025 | $17.07 | $17.25 (1.05%) | $17.54 | $16.95 | 1.31 M | $3.99 B |
| 05/07/2025 | $16.53 | $16.73 (1.21%) | $16.79 | $16.36 | 1.53 M | $3.87 B |
| 05/06/2025 | $15.57 | $16.41 (5.39%) | $16.44 | $15.53 | 1.75 M | $3.80 B |
| 05/05/2025 | $16.11 | $16.05 (-0.37%) | $16.43 | $16.04 | 1.00 M | $3.71 B |
| 05/02/2025 | $16.16 | $16.27 (0.68%) | $16.54 | $16.10 | 1.51 M | $3.76 B |
| 05/01/2025 | $16.50 | $16.05 (-2.73%) | $16.60 | $16.02 | 1.59 M | $3.71 B |
| 04/30/2025 | $15.59 | $16.14 (3.53%) | $16.16 | $15.43 | 2.08 M | $3.73 B |
| 04/29/2025 | $15.97 | $16.08 (0.69%) | $16.33 | $15.92 | 1.93 M | $3.72 B |
| 04/28/2025 | $16.06 | $15.97 (-0.56%) | $16.14 | $15.69 | 1.60 M | $3.70 B |
| 04/25/2025 | $15.72 | $16.00 (1.78%) | $16.08 | $15.57 | 2.33 M | $3.70 B |
| 04/24/2025 | $15.32 | $15.98 (4.31%) | $16.09 | $15.14 | 1.73 M | $3.70 B |
| 04/23/2025 | $15.08 | $15.12 (0.27%) | $15.83 | $14.95 | 2.54 M | $3.50 B |
| 04/22/2025 | $14.56 | $14.48 (-0.55%) | $14.86 | $14.29 | 1.54 M | $3.35 B |
| 04/21/2025 | $14.64 | $14.34 (-2.05%) | $14.85 | $14.03 | 1.62 M | $3.32 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.
