Asana, Inc.ASANNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.36 | $10.54 | $9.87 | $9.91 | 3.61M |
| 1/30/2026 | $10.37 | $10.50 | $10.19 | $10.25 | 3.98M |
| 1/29/2026 | $10.66 | $10.70 | $10.22 | $10.41 | 5.12M |
| 1/28/2026 | $11.26 | $11.36 | $10.96 | $11.11 | 2.57M |
| 1/27/2026 | $11.58 | $11.63 | $10.95 | $11.15 | 2.87M |
| 1/26/2026 | $11.18 | $11.63 | $11.06 | $11.51 | 3.51M |
| 1/23/2026 | $11.22 | $11.46 | $11.11 | $11.14 | 2.94M |
| 1/22/2026 | $10.81 | $11.27 | $10.71 | $11.16 | 3.51M |
| 1/21/2026 | $10.74 | $10.88 | $10.62 | $10.68 | 2.91M |
| 1/20/2026 | $10.70 | $10.84 | $10.59 | $10.75 | 4.15M |
| 1/16/2026 | $11.55 | $11.57 | $10.91 | $10.93 | 7.43M |
| 1/15/2026 | $11.96 | $12.14 | $11.46 | $11.51 | 5.42M |
| 1/14/2026 | $11.95 | $11.97 | $11.30 | $11.42 | 6.15M |
| 1/13/2026 | $12.95 | $12.98 | $11.87 | $11.91 | 6.74M |
| 1/12/2026 | $13.03 | $13.28 | $12.82 | $12.96 | 1.93M |
| 1/9/2026 | $13.31 | $13.38 | $12.79 | $12.96 | 2.51M |
| 1/8/2026 | $13.32 | $13.40 | $12.98 | $13.27 | 2.38M |
| 1/7/2026 | $13.09 | $13.62 | $13.07 | $13.54 | 2.38M |
| 1/6/2026 | $12.90 | $13.10 | $12.78 | $13.09 | 3.19M |
| 1/5/2026 | $12.87 | $13.30 | $12.82 | $12.88 | 4.10M |
| 1/2/2026 | $13.77 | $13.87 | $12.92 | $12.96 | 3.44M |
| 12/31/2025 | $13.84 | $13.90 | $13.67 | $13.71 | 2.56M |
| 12/30/2025 | $13.76 | $14.05 | $13.66 | $13.90 | 2.86M |
| 12/29/2025 | $13.75 | $14.00 | $13.58 | $13.92 | 2.67M |
| 12/26/2025 | $13.70 | $13.87 | $13.60 | $13.80 | 2.18M |
| 12/24/2025 | $13.39 | $13.76 | $13.32 | $13.71 | 2.10M |
| 12/23/2025 | $14.21 | $14.29 | $13.39 | $13.51 | 4.31M |
| 12/22/2025 | $14.47 | $14.49 | $14.12 | $14.38 | 4.00M |
| 12/19/2025 | $14.43 | $14.60 | $14.33 | $14.48 | 3.74M |
| 12/18/2025 | $14.72 | $14.84 | $14.37 | $14.42 | 2.33M |
| 12/17/2025 | $14.30 | $15.10 | $14.30 | $14.52 | 3.61M |
| 12/16/2025 | $13.98 | $14.30 | $13.91 | $14.28 | 2.43M |
| 12/15/2025 | $14.91 | $14.91 | $14.03 | $14.14 | 3.51M |
| 12/12/2025 | $14.70 | $14.75 | $14.33 | $14.35 | 2.51M |
| 12/11/2025 | $14.50 | $14.98 | $14.41 | $14.71 | 3.58M |
| 12/10/2025 | $15.01 | $15.13 | $14.57 | $14.58 | 3.00M |
| 12/9/2025 | $14.57 | $15.28 | $14.54 | $15.10 | 6.28M |
| 12/8/2025 | $14.26 | $14.96 | $14.17 | $14.60 | 3.78M |
| 12/5/2025 | $14.14 | $14.41 | $13.85 | $14.18 | 4.71M |
| 12/4/2025 | $14.50 | $14.71 | $13.82 | $14.16 | 5.56M |
| 12/3/2025 | $13.53 | $14.55 | $13.00 | $14.43 | 10.64M |
| 12/2/2025 | $12.93 | $13.67 | $12.92 | $13.39 | 9.29M |
| 12/1/2025 | $12.61 | $13.21 | $12.52 | $12.77 | 5.91M |
| 11/28/2025 | $12.66 | $12.95 | $12.63 | $12.88 | 2.52M |
| 11/26/2025 | $12.45 | $12.52 | $12.31 | $12.47 | 3.42M |
| 11/25/2025 | $12.21 | $12.49 | $12.10 | $12.42 | 3.68M |
| 11/24/2025 | $12.05 | $12.40 | $12.05 | $12.20 | 5.13M |
| 11/21/2025 | $11.89 | $12.36 | $11.66 | $12.16 | 4.09M |
| 11/20/2025 | $12.27 | $12.48 | $11.86 | $11.91 | 5.00M |
| 11/19/2025 | $12.05 | $12.22 | $11.96 | $12.01 | 3.65M |
| 11/18/2025 | $11.95 | $12.15 | $11.59 | $12.09 | 5.32M |
| 11/17/2025 | $12.68 | $12.68 | $11.97 | $12.03 | 4.64M |
| 11/14/2025 | $12.40 | $12.81 | $12.34 | $12.70 | 3.34M |
| 11/13/2025 | $12.86 | $12.98 | $12.45 | $12.65 | 4.59M |
| 11/12/2025 | $13.44 | $13.61 | $12.87 | $12.91 | 4.62M |
| 11/11/2025 | $13.45 | $13.45 | $13.05 | $13.29 | 3.69M |
| 11/10/2025 | $13.19 | $13.60 | $12.95 | $13.53 | 3.41M |
| 11/7/2025 | $12.85 | $13.50 | $12.78 | $13.32 | 3.63M |
| 11/6/2025 | $13.19 | $13.25 | $12.82 | $13.10 | 2.50M |
| 11/5/2025 | $13.21 | $13.29 | $13.05 | $13.15 | 2.50M |
| 11/4/2025 | $13.64 | $13.84 | $13.05 | $13.14 | 2.52M |