Asana, Inc. - ASAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.5	14.16	14.16	14.71	13.83	4.77M
December 03, 2025	13.53	14.43	14.43	14.55	13	10.64M
December 02, 2025	12.93	13.39	13.39	13.67	12.92	9.28M
December 01, 2025	12.61	12.77	12.77	13.2	12.52	5.91M
November 28, 2025	12.66	12.88	12.88	12.95	12.63	2.52M
November 26, 2025	12.45	12.47	12.47	12.52	12.31	3.42M
November 25, 2025	12.21	12.42	12.42	12.49	12.1	3.68M
November 24, 2025	12.05	12.2	12.2	12.4	12.05	5.13M
November 21, 2025	11.89	12.16	12.16	12.36	11.66	4.09M
November 20, 2025	12.27	11.91	11.91	12.48	11.86	5M
November 19, 2025	12.05	12.01	12.01	12.22	11.96	3.65M
November 18, 2025	11.95	12.09	12.09	12.15	11.59	5.32M
November 17, 2025	12.68	12.03	12.03	12.68	11.97	4.64M
November 14, 2025	12.4	12.7	12.7	12.81	12.34	3.34M
November 13, 2025	12.86	12.65	12.65	12.98	12.45	3.9M
November 12, 2025	13.44	12.91	12.91	13.61	12.87	4.62M
November 11, 2025	13.45	13.29	13.29	13.45	13.05	3.19M
November 10, 2025	13.19	13.53	13.53	13.6	12.95	3.41M
November 07, 2025	12.85	13.32	13.32	13.5	12.79	3.62M
November 06, 2025	13.19	13.1	13.1	13.25	12.82	2.5M
November 05, 2025	13.21	13.15	13.15	13.29	13.05	2.5M
November 04, 2025	13.64	13.14	13.14	13.84	13.05	2.52M
November 03, 2025	13.97	14.03	14.03	14.31	13.81	2.48M
October 31, 2025	13.75	14.05	14.05	14.14	13.66	2.22M
October 30, 2025	13.65	13.68	13.68	14.02	13.54	2.3M
October 29, 2025	14.14	13.73	13.73	14.19	13.6	3.02M
October 28, 2025	14.66	14.26	14.26	14.77	14.26	2.37M
October 27, 2025	14.84	14.58	14.58	14.89	14.5	2.63M
October 24, 2025	14.83	14.58	14.58	14.96	14.57	2.75M
October 23, 2025	14.29	14.64	14.64	14.71	14.26	2.24M
October 22, 2025	14.53	14.32	14.32	14.72	14.18	2.72M
October 21, 2025	14.52	14.73	14.73	15.07	14.42	3.36M
October 20, 2025	14.08	14.62	14.62	14.73	14.01	2.61M
October 17, 2025	13.79	13.94	13.94	14.03	13.72	2.67M
October 16, 2025	14.2	13.98	13.98	14.53	13.86	2.96M
October 15, 2025	14.28	14.13	14.13	14.31	13.93	2.7M
October 14, 2025	13.91	14.13	14.13	14.32	13.76	2.78M
October 13, 2025	13.91	14.26	14.26	14.43	13.52	3.29M
October 10, 2025	15.2	13.63	13.63	15.2	13.52	7.36M
October 09, 2025	15.29	15.19	15.19	15.48	15.02	5.64M
October 08, 2025	14.47	15.17	15.17	15.17	14.43	5.25M
October 07, 2025	14.63	14.35	14.35	14.74	13.73	5.26M
October 06, 2025	13.78	14.6	14.6	14.93	13.41	6.51M
October 03, 2025	13.58	13.65	13.65	14.15	13.55	4.03M
October 02, 2025	13.3	13.47	13.47	13.52	13.22	3.33M
October 01, 2025	13.26	13.27	13.27	13.66	13.13	3.99M
September 30, 2025	13.66	13.36	13.36	13.68	13.23	2.83M
September 29, 2025	13.93	13.6	13.6	13.98	13.57	3.06M
September 26, 2025	13.95	13.89	13.89	14.11	13.73	2.98M
September 25, 2025	13.85	14.02	14.02	14.02	13.49	2.37M
September 24, 2025	14.37	14.16	14.16	14.5	14.05	1.99M
September 23, 2025	14.27	14.21	14.21	14.7	14.2	3.65M
September 22, 2025	14.1	14.44	14.44	14.55	13.82	4.99M
September 19, 2025	14.5	14.2	14.2	14.5	14.1	2.06M
September 18, 2025	14.03	14.37	14.37	14.43	13.86	3.99M
September 17, 2025	13.7	13.74	13.74	14.01	13.48	3.11M
September 16, 2025	13.32	13.64	13.64	13.7	13.11	2.97M
September 15, 2025	13.32	13.4	13.4	13.56	13.22	2.84M
September 12, 2025	13.8	13.21	13.21	13.8	13.2	4.2M
September 11, 2025	13.36	13.8	13.8	13.82	13.18	4.11M

Asana, Inc. (ASAN) NYSE