5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-29.19%
3 MONTH PERFORMANCE
-35.98%
6 MONTH PERFORMANCE
-45.18%
YEAR-TO-DATE PERFORMANCE
-43.54%
1 YEAR PERFORMANCE
-67.48%
Asana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.42 | $7.75 (4.38%) | $7.76 | $7.30 | 1.49 M | $1.83 B |
| 02/17/2026 | $7.56 | $7.36 (-2.65%) | $7.75 | $7.31 | 7.80 M | $1.75 B |
| 02/13/2026 | $7.56 | $7.56 (0%) | $7.88 | $7.54 | 5.48 M | $1.80 B |
| 02/12/2026 | $7.49 | $7.53 (0.53%) | $7.70 | $7.15 | 6.27 M | $1.79 B |
| 02/11/2026 | $8.20 | $7.49 (-8.66%) | $8.22 | $7.17 | 9.16 M | $1.78 B |
| 02/10/2026 | $8.29 | $8.22 (-0.84%) | $8.76 | $8.16 | 12.50 M | $1.95 B |
| 02/09/2026 | $8.38 | $8.22 (-1.91%) | $8.41 | $8.06 | 6.52 M | $1.95 B |
| 02/06/2026 | $8.58 | $8.76 (2.1%) | $8.95 | $8.35 | 5.05 M | $2.08 B |
| 02/05/2026 | $8.99 | $8.46 (-5.9%) | $9.23 | $8.41 | 6.35 M | $2.01 B |
| 02/04/2026 | $9.01 | $9.10 (1%) | $9.35 | $8.60 | 6.29 M | $2.16 B |
| 02/03/2026 | $9.71 | $9.25 (-4.74%) | $9.72 | $8.91 | 7.27 M | $2.20 B |
| 02/02/2026 | $10.36 | $9.91 (-4.34%) | $10.54 | $9.87 | 4.17 M | $2.36 B |
| 01/30/2026 | $10.37 | $10.25 (-1.16%) | $10.50 | $10.19 | 3.98 M | $2.44 B |
| 01/29/2026 | $10.66 | $10.41 (-2.35%) | $10.70 | $10.22 | 5.12 M | $2.48 B |
| 01/28/2026 | $11.26 | $11.11 (-1.33%) | $11.36 | $10.96 | 2.57 M | $2.64 B |
| 01/27/2026 | $11.58 | $11.15 (-3.71%) | $11.63 | $10.95 | 2.87 M | $2.65 B |
| 01/26/2026 | $11.18 | $11.51 (2.95%) | $11.63 | $11.06 | 3.51 M | $2.74 B |
| 01/23/2026 | $11.22 | $11.14 (-0.71%) | $11.46 | $11.11 | 2.94 M | $2.65 B |
| 01/22/2026 | $10.81 | $11.16 (3.24%) | $11.27 | $10.71 | 3.51 M | $2.65 B |
| 01/21/2026 | $10.74 | $10.68 (-0.56%) | $10.88 | $10.62 | 2.91 M | $2.54 B |
| 01/20/2026 | $10.70 | $10.75 (0.47%) | $10.84 | $10.59 | 4.15 M | $2.56 B |
| 01/16/2026 | $11.55 | $10.93 (-5.37%) | $11.57 | $10.91 | 7.43 M | $2.60 B |
| 01/15/2026 | $11.96 | $11.51 (-3.76%) | $12.14 | $11.46 | 5.42 M | $2.74 B |
| 01/14/2026 | $11.95 | $11.42 (-4.44%) | $11.97 | $11.30 | 6.15 M | $2.72 B |
| 01/13/2026 | $12.95 | $11.91 (-8.03%) | $12.98 | $11.87 | 6.74 M | $2.83 B |
| 01/12/2026 | $13.03 | $12.96 (-0.54%) | $13.28 | $12.82 | 1.93 M | $3.08 B |
| 01/09/2026 | $13.31 | $12.96 (-2.63%) | $13.38 | $12.79 | 2.51 M | $3.08 B |
| 01/08/2026 | $13.32 | $13.27 (-0.38%) | $13.40 | $12.98 | 2.38 M | $3.16 B |
| 01/07/2026 | $13.09 | $13.54 (3.44%) | $13.62 | $13.07 | 2.38 M | $3.22 B |
| 01/06/2026 | $12.90 | $13.09 (1.47%) | $13.10 | $12.78 | 3.19 M | $3.11 B |
| 01/05/2026 | $12.87 | $12.88 (0.08%) | $13.30 | $12.82 | 4.10 M | $3.06 B |
| 01/02/2026 | $13.77 | $12.96 (-5.88%) | $13.87 | $12.92 | 3.44 M | $3.08 B |
| 12/31/2025 | $13.84 | $13.71 (-0.94%) | $13.90 | $13.67 | 2.56 M | $3.26 B |
| 12/30/2025 | $13.76 | $13.90 (1.02%) | $14.05 | $13.66 | 2.86 M | $3.31 B |
| 12/29/2025 | $13.75 | $13.92 (1.24%) | $14.00 | $13.58 | 2.67 M | $3.31 B |
| 12/26/2025 | $13.70 | $13.80 (0.73%) | $13.87 | $13.60 | 2.18 M | $3.28 B |
| 12/24/2025 | $13.39 | $13.71 (2.39%) | $13.76 | $13.32 | 2.10 M | $3.26 B |
| 12/23/2025 | $14.21 | $13.51 (-4.93%) | $14.29 | $13.39 | 4.31 M | $3.21 B |
| 12/22/2025 | $14.47 | $14.38 (-0.62%) | $14.49 | $14.12 | 4.00 M | $3.42 B |
| 12/19/2025 | $14.43 | $14.48 (0.35%) | $14.60 | $14.33 | 3.74 M | $3.44 B |
| 12/18/2025 | $14.72 | $14.42 (-2.04%) | $14.84 | $14.37 | 2.33 M | $3.43 B |
| 12/17/2025 | $14.30 | $14.52 (1.54%) | $15.10 | $14.30 | 3.61 M | $3.45 B |
| 12/16/2025 | $13.98 | $14.28 (2.15%) | $14.30 | $13.91 | 2.43 M | $3.40 B |
| 12/15/2025 | $14.91 | $14.14 (-5.16%) | $14.91 | $14.03 | 3.51 M | $3.36 B |
| 12/12/2025 | $14.70 | $14.35 (-2.38%) | $14.75 | $14.33 | 2.51 M | $3.41 B |
| 12/11/2025 | $14.50 | $14.71 (1.45%) | $14.98 | $14.41 | 3.58 M | $3.50 B |
| 12/10/2025 | $15.01 | $14.58 (-2.86%) | $15.13 | $14.57 | 3.00 M | $3.47 B |
| 12/09/2025 | $14.57 | $15.10 (3.64%) | $15.28 | $14.54 | 6.28 M | $3.59 B |
| 12/08/2025 | $14.26 | $14.60 (2.38%) | $14.96 | $14.17 | 3.78 M | $3.47 B |
| 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 |
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.
