Dark

ASAN
Asana, Inc. Class A Common Stock
stock NYSE

At Close

Jun 9, 2025 3:59:57 PM EDT

14.64USD-1.647%(-0.24)4,211,865

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:28:30 AM EDT

14.90USD+0.134%(+0.02)14,671

After-hours

Jun 9, 2025 4:49:30 PM EDT

14.67USD+0.239%(+0.03)16,295

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	14.950	15.1150	14.5900	14.64	-1.613%	4,211,865	0.000%
2025-06-06	14.890	15.0300	14.6900	14.88	+1.087%	6,001,707	-1.613%
2025-06-05	15.060	15.1100	14.5350	14.72	-2.581%	10,904,967	-0.543%
2025-06-04	16.700	16.9900	15.1000	15.11	-20.474%	21,812,172	-3.111%
2025-06-03	18.340	19.0000	18.2100	19.00	+3.373%	6,884,108	-22.947%
2025-06-02	17.930	18.4100	17.5200	18.38	+2.624%	2,682,183	-20.348%
2025-05-30	18.170	18.1900	17.5800	17.91	-1.539%	2,393,297	-18.258%
2025-05-29	18.670	18.7200	18.0500	18.19	-0.547%	2,198,455	-19.516%
2025-05-28	18.030	18.4300	17.9400	18.29	+2.236%	2,063,984	-19.956%
2025-05-27	17.890	18.0400	17.4000	17.89	+2.404%	2,008,689	-18.167%
2025-05-23	17.160	17.8200	17.1300	17.47	-1.299%	1,411,823	-16.199%
2025-05-22	17.160	17.8400	16.9900	17.70	+4.734%	2,633,461	-17.288%
2025-05-21	17.520	17.7100	16.8500	16.90	-5.163%	2,519,537	-13.373%
2025-05-20	17.210	18.0700	17.0300	17.82	-1.438%	3,862,402	-17.845%
2025-05-19	17.890	18.3250	17.7200	18.08	-0.768%	1,424,895	-19.027%
2025-05-16	18.130	18.4000	17.9201	18.22	+0.830%	3,048,142	-19.649%
2025-05-15	17.890	18.1950	17.7400	18.07	-0.166%	3,326,475	-18.982%
2025-05-14	18.300	18.6100	18.0200	18.10	-0.713%	2,390,160	-19.116%
2025-05-13	17.980	18.3300	17.9500	18.23	+1.560%	2,497,188	-19.693%
2025-05-12	18.030	18.3000	17.6300	17.95	+3.697%	2,840,998	-18.440%
2025-05-09	17.390	17.5100	17.0200	17.31	+0.348%	1,766,315	-15.425%
2025-05-08	17.070	17.5400	16.9500	17.25	+3.108%	1,310,763	-15.130%
2025-05-07	16.530	16.7900	16.3550	16.73	+1.950%	1,527,183	-12.493%
2025-05-06	15.570	16.4400	15.5300	16.41	+2.243%	1,754,942	-10.786%
2025-05-05	16.110	16.4250	16.0400	16.05	-1.352%	1,001,827	-8.785%
2025-05-02	16.160	16.5350	16.1000	16.27	+1.371%	1,511,527	-10.018%
2025-05-01	16.500	16.6000	16.0200	16.05	-0.558%	1,585,243	-8.785%
2025-04-30	15.590	16.1600	15.4300	16.14	+0.373%	2,078,686	-9.294%
2025-04-29	15.970	16.3300	15.9200	16.08	+0.689%	1,925,132	-8.955%
2025-04-28	16.060	16.1400	15.6900	15.97	-0.187%	1,595,497	-8.328%
2025-04-25	15.720	16.0800	15.5700	16.00	+0.125%	2,331,263	-8.500%
2025-04-24	15.320	16.0900	15.1400	15.98	+5.688%	1,726,375	-8.385%
2025-04-23	15.080	15.8300	14.9500	15.12	+4.420%	2,539,714	-3.175%
2025-04-22	14.560	14.8600	14.2900	14.48	+0.976%	1,544,909	+1.105%
2025-04-21	14.640	14.8500	14.0300	14.34	-3.369%	1,615,982	+2.092%
2025-04-17	15.080	15.3400	14.7500	14.84	-1.330%	1,687,008	-1.348%
2025-04-16	15.290	15.6700	14.7100	15.04	-4.143%	1,726,924	-2.660%
2025-04-15	15.650	16.1500	15.5750	15.69	+0.900%	2,135,992	-6.692%
2025-04-14	16.000	16.2182	15.2300	15.55	0.000%	3,900,328	-5.852%
2025-04-11	15.610	15.8700	15.0400	15.55	+0.452%	2,541,126	-5.852%
2025-04-10	15.590	15.9300	15.1100	15.48	-4.797%	3,101,182	-5.426%
2025-04-09	13.810	16.4200	13.6900	16.26	+17.912%	5,240,328	-9.963%
2025-04-08	14.520	14.7900	13.4800	13.79	+0.073%	3,539,854	+6.164%
2025-04-07	13.110	15.1400	13.0000	13.78	-2.615%	5,113,329	+6.241%
2025-04-04	13.960	14.3850	13.1250	14.15	-2.615%	3,506,990	+3.463%
2025-04-03	15.020	15.1618	14.4101	14.53	-9.414%	3,233,762	+0.757%
2025-04-02	15.060	16.1500	14.9300	16.04	+4.768%	3,137,517	-8.728%
2025-04-01	14.690	15.3200	14.4400	15.31	+5.079%	2,387,943	-4.376%
2025-03-31	14.135	14.6700	13.9800	14.57	-2.083%	3,235,942	+0.480%
2025-03-28	14.730	15.0700	14.5200	14.88	+0.609%	2,912,935	-1.613%
2025-03-27	15.070	15.0800	14.6502	14.79	-2.569%	1,792,615	-1.014%
2025-03-26	15.410	15.4800	14.9300	15.18	-1.493%	2,560,642	-3.557%
2025-03-25	15.080	15.4500	15.0100	15.41	+2.188%	2,407,590	-4.997%
2025-03-24	14.810	15.1100	14.6000	15.08	+4.360%	2,563,137	-2.918%
2025-03-21	13.710	14.5850	13.5001	14.45	+3.214%	3,983,640	+1.315%
2025-03-20	13.750	14.2600	13.5800	14.00	-1.892%	3,457,559	+4.571%
2025-03-19	14.080	14.6000	13.8900	14.27	+1.856%	3,198,326	+2.593%
2025-03-18	14.130	14.3166	13.7600	14.01	-0.356%	3,683,967	+4.497%
2025-03-17	13.745	14.3600	13.6400	14.06	+1.297%	3,596,523	+4.125%
2025-03-14	13.080	13.9900	13.0100	13.88	+7.514%	4,662,716	+5.476%
2025-03-13	13.050	13.2300	12.6200	12.91	-3.729%	4,062,448	+13.400%
2025-03-12	12.890	13.4600	12.7500	13.41	+6.092%	5,483,432	+9.172%
2025-03-11	12.130	13.5300	11.5800	12.64	-24.221%	18,984,117	+15.823%
2025-03-10	17.480	17.6200	16.4400	16.68	-8.603%	8,454,039	-12.230%
2025-03-07	17.400	18.4200	16.7950	18.25	+2.643%	3,961,787	-19.781%
2025-03-06	18.220	18.8500	17.4800	17.78	-6.224%	2,605,171	-17.660%
2025-03-05	18.680	19.1200	18.4000	18.96	+1.499%	1,701,541	-22.785%
2025-03-04	18.000	19.1800	17.6117	18.68	+0.647%	3,031,622	-21.627%
2025-03-03	19.310	19.5600	18.4100	18.56	-3.584%	2,140,388	-21.121%
2025-02-28	19.090	19.3700	18.7000	19.25	+0.208%	1,795,425	-23.948%
2025-02-27	19.730	20.2600	19.0500	19.21	-1.386%	2,289,104	-23.790%
2025-02-26	19.330	19.6700	19.2200	19.48	+2.634%	1,333,317	-24.846%
2025-02-25	19.710	19.7100	18.6800	18.98	-4.238%	2,030,327	-22.866%
2025-02-24	20.670	20.7400	19.0400	19.82	-4.666%	3,071,740	-26.135%
2025-02-21	22.260	22.2700	20.6000	20.79	-5.242%	2,906,746	-29.582%
2025-02-20	22.350	22.4100	21.2200	21.94	-1.703%	2,783,147	-33.273%
2025-02-19	23.690	23.7250	22.1200	22.32	-6.218%	2,572,113	-34.409%
2025-02-18	23.390	23.8000	23.0601	23.80	+2.278%	1,493,743	-38.487%
2025-02-14	24.360	24.5000	23.0800	23.27	-4.160%	1,874,171	-37.086%
2025-02-13	22.945	24.3450	22.3350	24.28	+6.119%	3,571,441	-39.703%
2025-02-12	21.810	22.9100	21.1600	22.88	+2.326%	3,152,707	-36.014%
2025-02-11	22.880	23.4400	22.0200	22.36	-4.608%	2,436,636	-34.526%
2025-02-10	23.300	23.9738	22.3012	23.44	+7.424%	5,251,069	-37.543%
2025-02-07	22.190	22.4781	21.0700	21.82	+0.322%	2,698,745	-32.906%
2025-02-06	22.300	22.5700	21.6020	21.75	-1.806%	2,520,333	-32.690%
2025-02-05	21.940	22.3800	21.7401	22.15	+1.003%	2,121,678	-33.905%
2025-02-04	21.800	22.1820	21.4000	21.93	+3.590%	2,465,820	-33.242%
2025-02-03	20.370	21.3250	20.1100	21.17	-0.797%	2,374,742	-30.846%
2025-01-31	22.370	23.1500	21.1301	21.34	-0.047%	4,620,755	-31.396%
2025-01-30	21.700	22.7400	21.1000	21.35	-1.613%	4,417,613	-31.429%
2025-01-29	22.000	22.0300	20.8600	21.70	-1.274%	2,835,218	-32.535%
2025-01-28	20.050	22.0795	19.3100	21.98	+9.517%	5,171,574	-33.394%
2025-01-27	19.130	22.2795	18.9000	20.07	+2.137%	6,553,413	-27.055%
2025-01-24	20.590	20.9900	19.6000	19.65	-3.440%	2,480,479	-25.496%
2025-01-23	19.860	20.3900	19.4800	20.35	+0.693%	1,885,552	-28.059%
2025-01-22	20.620	20.6800	19.8200	20.21	-1.028%	2,339,629	-27.561%
2025-01-21	19.510	20.8500	19.3300	20.42	+5.584%	3,557,341	-28.306%
2025-01-17	20.170	20.1999	19.2800	19.34	-2.471%	2,514,051	-24.302%
2025-01-16	19.810	20.1200	19.6600	19.83	+0.813%	1,624,689	-26.172%
2025-01-15	20.080	20.5000	19.6500	19.67	+5.075%	3,227,658	-25.572%
2025-01-14	19.120	19.3600	18.4300	18.72	-0.584%	2,148,263	-21.795%
2025-01-13	18.790	19.1150	18.5600	18.83	-2.080%	2,276,063	-22.252%
2025-01-10	19.060	19.3300	18.7850	19.23	-2.137%	3,369,505	-23.869%
2025-01-08	20.015	20.2000	19.2900	19.65	-3.440%	2,906,034	-25.496%
2025-01-07	21.990	22.0700	20.2000	20.35	-6.651%	3,136,691	-28.059%
2025-01-06	22.500	23.0250	21.6700	21.80	+5.774%	4,108,830	-32.844%
2025-01-03	19.880	20.7400	19.8500	20.61	+3.829%	2,053,723	-28.967%
2025-01-02	20.750	20.7500	19.6200	19.85	-2.072%	2,551,756	-26.247%
2024-12-31	20.660	20.8700	20.1800	20.27	-1.745%	2,711,679	-27.775%
2024-12-30	21.220	21.4500	20.4400	20.63	-4.447%	2,584,913	-29.035%
2024-12-27	22.650	22.8000	21.3400	21.59	-5.015%	3,018,935	-32.191%
2024-12-26	21.860	22.9750	21.6400	22.73	+3.412%	3,944,301	-35.592%
2024-12-24	21.630	22.2159	21.5450	21.98	+2.375%	2,446,215	-33.394%
2024-12-23	21.720	22.4388	21.2400	21.47	-0.969%	3,900,297	-31.812%
2024-12-20	21.580	22.1400	21.3500	21.68	-3.084%	9,033,402	-32.472%
2024-12-19	24.160	24.2700	21.6750	22.37	-5.412%	5,806,361	-34.555%
2024-12-18	26.510	26.6000	23.3300	23.65	-10.144%	7,052,484	-38.097%
2024-12-17	27.300	27.6450	26.3100	26.32	-4.360%	5,573,995	-44.377%
2024-12-16	24.130	27.7700	24.0155	27.52	+13.954%	8,806,260	-46.802%
2024-12-13	24.080	24.4000	23.4150	24.15	+1.343%	3,409,984	-39.379%
2024-12-12	24.100	24.9600	23.8300	23.83	-2.015%	4,394,888	-38.565%
2024-12-11	23.550	25.2200	23.1800	24.32	+3.843%	6,317,046	-39.803%
2024-12-10	24.490	26.1000	23.0150	23.42	-5.830%	8,374,451	-37.489%
2024-12-09	22.200	25.3100	22.1200	24.87	+12.078%	14,938,079	-41.134%
2024-12-06	20.000	22.5400	19.0100	22.19	+43.532%	23,859,314	-34.024%
2024-12-05	15.570	15.9400	15.3657	15.46	-2.337%	4,179,085	-5.304%
2024-12-04	15.650	15.8950	15.4100	15.83	+4.282%	2,968,614	-7.517%
2024-12-03	14.890	15.2400	14.7900	15.18	+0.397%	1,929,783	-3.557%
2024-12-02	15.230	15.2800	14.9200	15.12	-1.241%	2,114,567	-3.175%
2024-11-29	15.340	15.4600	15.0800	15.31	+1.056%	924,182	-4.376%
2024-11-27	15.400	15.4000	14.8500	15.15	-1.751%	1,191,675	-3.366%
2024-11-26	15.580	15.6500	15.3000	15.42	-1.846%	1,369,388	-5.058%
2024-11-25	16.110	16.3200	15.7050	15.71	-0.191%	2,456,436	-6.811%
2024-11-22	15.000	15.8250	14.8700	15.74	+6.929%	3,378,287	-6.989%
2024-11-21	14.080	14.8795	14.0000	14.72	+5.671%	1,576,626	-0.543%
2024-11-20	13.780	14.0100	13.6600	13.93	+1.089%	1,323,376	+5.097%
2024-11-19	13.550	13.9150	13.5300	13.78	-0.217%	1,032,105	+6.241%
2024-11-18	13.910	14.0650	13.7200	13.81	-0.647%	1,314,286	+6.010%
2024-11-15	14.250	14.2850	13.5700	13.90	-2.525%	1,863,928	+5.324%
2024-11-14	14.750	14.7750	14.1000	14.26	-3.125%	1,539,287	+2.665%
2024-11-13	14.420	15.2400	14.3700	14.72	+2.650%	2,642,069	-0.543%
2024-11-12	14.070	14.4950	14.0500	14.34	+0.420%	1,328,813	+2.092%
2024-11-11	14.100	14.3756	14.0256	14.28	+2.073%	1,348,949	+2.521%
2024-11-08	14.000	14.1000	13.7350	13.99	-0.427%	969,060	+4.646%
2024-11-07	13.910	14.1400	13.8557	14.05	+1.298%	1,581,959	+4.199%
2024-11-06	13.625	14.0550	13.5861	13.87	+6.692%	2,745,416	+5.552%
2024-11-05	12.550	13.0800	12.5050	13.00	+3.421%	1,961,065	+12.615%
2024-11-04	12.650	12.6950	12.2500	12.57	-1.643%	1,371,496	+16.468%
2024-11-01	12.070	12.9600	11.9700	12.78	+7.035%	2,017,864	+14.554%
2024-10-31	12.210	12.3300	11.9400	11.94	-2.371%	1,045,202	+22.613%
2024-10-30	12.080	12.4801	12.0800	12.23	+0.493%	1,160,003	+19.706%
2024-10-29	11.850	12.1700	11.8500	12.17	+1.417%	1,404,788	+20.296%
2024-10-28	12.000	12.2300	11.9100	12.00	+1.266%	1,164,385	+22.000%
2024-10-25	12.050	12.1400	11.7200	11.85	-0.837%	1,165,583	+23.544%
2024-10-24	11.940	12.0950	11.8050	11.95	+1.616%	1,027,347	+22.510%
2024-10-23	12.250	12.4700	11.7200	11.76	-3.843%	1,617,671	+24.490%
2024-10-22	12.090	12.2450	11.9800	12.23	+0.741%	1,690,842	+19.706%
2024-10-21	12.140	12.3250	12.0400	12.14	-0.817%	1,130,384	+20.593%
2024-10-18	12.300	12.5800	12.2300	12.24	+0.493%	885,885	+19.608%
2024-10-17	12.160	12.2800	11.9400	12.18	+0.412%	1,315,035	+20.197%
2024-10-16	12.290	12.2900	12.0300	12.13	-0.411%	1,015,541	+20.692%
2024-10-15	12.170	12.3750	12.0000	12.18	-0.164%	1,098,345	+20.197%
2024-10-14	12.000	12.3000	11.7400	12.20	+2.007%	1,160,673	+20.000%
2024-10-11	11.780	12.0460	11.6942	11.96	+1.099%	1,373,553	+22.408%
2024-10-10	11.460	11.8900	11.3700	11.83	+1.632%	1,354,881	+23.753%
2024-10-09	11.730	11.9000	11.6100	11.64	-0.428%	1,156,837	+25.773%
2024-10-08	11.360	11.7850	11.2900	11.69	+3.086%	1,875,954	+25.235%
2024-10-07	11.490	11.6000	11.2300	11.34	-1.648%	1,566,049	+29.101%
2024-10-04	11.430	11.5300	11.1800	11.53	+2.946%	1,357,076	+26.973%
2024-10-03	11.150	11.3150	11.0800	11.20	-1.235%	1,654,226	+30.714%
2024-10-02	11.180	11.5250	11.1300	11.34	+1.522%	1,937,063	+29.101%
2024-10-01	11.600	11.6800	11.1250	11.17	-3.624%	1,664,296	+31.065%
2024-09-30	11.660	11.7900	11.4550	11.59	-1.278%	2,120,536	+26.316%
2024-09-27	11.860	11.9500	11.6600	11.74	+0.171%	1,675,087	+24.702%
2024-09-26	11.900	11.9550	11.5600	11.72	+0.171%	1,470,961	+24.915%
2024-09-25	11.570	11.9200	11.5610	11.70	-1.598%	1,793,727	+25.128%
2024-09-24	12.020	12.1750	11.8150	11.89	0.000%	2,210,123	+23.129%
2024-09-23	11.960	11.9600	11.6400	11.89	-0.252%	2,041,542	+23.129%
2024-09-20	12.450	12.4500	11.7450	11.92	-4.944%	3,756,043	+22.819%
2024-09-19	12.280	12.6500	12.1500	12.54	+5.201%	2,231,645	+16.746%
2024-09-18	12.030	12.2500	11.8200	11.92	-0.832%	2,220,477	+22.819%
2024-09-17	12.280	12.3550	12.0200	12.02	-0.988%	1,368,331	+21.797%
2024-09-16	12.060	12.2600	11.9200	12.14	+0.165%	1,386,511	+20.593%
2024-09-13	11.800	12.3100	11.7000	12.12	+3.501%	1,787,394	+20.792%
2024-09-12	11.690	11.8400	11.3167	11.71	+0.343%	1,894,186	+25.021%
2024-09-11	11.190	11.7150	11.1153	11.67	+3.733%	3,632,223	+25.450%
2024-09-10	11.540	11.5753	11.0450	11.25	-2.259%	2,775,282	+30.133%
2024-09-09	11.760	11.8500	11.3800	11.51	-2.292%	2,614,126	+27.194%
2024-09-06	12.540	12.7200	11.7700	11.78	-6.359%	3,685,009	+24.278%
2024-09-05	12.460	12.9000	12.1401	12.58	-0.238%	3,240,524	+16.375%
2024-09-04	11.550	12.6100	11.3100	12.61	-5.117%	5,552,496	+16.098%
2024-09-03	13.860	14.1700	13.2300	13.29	-5.477%	3,507,916	+10.158%
2024-08-30	14.180	14.2400	13.8650	14.06	+0.214%	1,388,190	+4.125%
2024-08-29	13.970	14.3550	13.9300	14.03	+2.036%	1,399,104	+4.348%
2024-08-28	14.170	14.2700	13.4650	13.75	-3.509%	1,246,211	+6.473%
2024-08-27	14.330	14.6100	14.1400	14.25	-1.860%	1,602,192	+2.737%
2024-08-26	14.050	14.5900	13.9800	14.52	+4.460%	1,535,884	+0.826%
2024-08-23	13.570	13.9200	13.4150	13.90	+4.198%	1,410,008	+5.324%
2024-08-22	13.870	13.9400	13.3250	13.34	-3.752%	1,022,111	+9.745%
2024-08-21	13.730	13.8800	13.5700	13.86	+2.062%	944,409	+5.628%
2024-08-20	13.100	13.7050	13.0000	13.58	+0.370%	1,387,446	+7.806%
2024-08-19	13.250	13.6100	13.2300	13.53	+2.113%	1,283,515	+8.204%
2024-08-16	13.120	13.3400	13.0600	13.25	+0.227%	1,440,432	+10.491%
2024-08-15	13.100	13.3600	13.0600	13.22	+3.931%	1,166,179	+10.741%
2024-08-14	13.000	13.1550	12.6750	12.72	-1.776%	1,289,581	+15.094%
2024-08-13	12.590	13.0000	12.5000	12.95	+3.270%	2,241,486	+13.050%
2024-08-12	12.550	12.7900	12.3100	12.54	+2.619%	2,579,470	+16.746%
2024-08-09	12.750	12.7900	12.2050	12.22	-4.457%	1,852,675	+19.804%
2024-08-08	12.570	12.8200	12.3801	12.79	+3.395%	1,718,541	+14.464%
2024-08-07	12.830	13.1900	12.3600	12.37	-1.434%	2,316,797	+18.351%
2024-08-06	12.780	12.8500	12.4700	12.55	-0.947%	2,044,910	+16.653%
2024-08-05	11.890	12.7800	11.8600	12.67	-2.162%	2,051,352	+15.549%
2024-08-02	13.420	13.5200	12.6100	12.95	-7.829%	2,860,390	+13.050%
2024-08-01	14.440	14.8400	13.8900	14.05	-3.436%	1,709,990	+4.199%
2024-07-31	15.160	15.1900	14.5050	14.55	-3.322%	1,946,575	+0.619%
2024-07-30	15.350	15.4700	14.8800	15.05	-1.505%	1,124,186	-2.724%
2024-07-29	15.400	15.5000	15.1300	15.28	-0.586%	1,356,521	-4.188%
2024-07-26	15.300	15.5199	15.1200	15.37	+1.923%	1,594,349	-4.750%
2024-07-25	14.150	15.4000	14.1200	15.08	+6.723%	2,797,555	-2.918%
2024-07-24	14.440	14.6850	14.0903	14.13	-2.011%	1,385,105	+3.609%
2024-07-23	14.320	14.6500	14.2000	14.42	+0.910%	2,483,039	+1.526%
2024-07-22	14.540	14.6000	14.0700	14.29	-0.833%	1,647,832	+2.449%
2024-07-19	14.360	14.5100	14.2100	14.41	0.000%	1,175,848	+1.596%
2024-07-18	14.670	15.1250	14.1900	14.41	-2.503%	2,375,827	+1.596%
2024-07-17	14.260	15.1000	14.2500	14.78	+1.441%	2,550,118	-0.947%
2024-07-16	14.000	14.9399	14.0000	14.57	+4.745%	2,334,679	+0.480%
2024-07-15	13.580	13.9700	13.5600	13.91	+2.430%	1,493,162	+5.248%
2024-07-12	13.430	13.7800	13.4000	13.58	+0.444%	1,515,713	+7.806%
2024-07-11	13.670	13.9700	13.4250	13.52	+2.502%	2,025,806	+8.284%
2024-07-10	13.250	13.2500	12.7800	13.19	+0.918%	1,188,203	+10.993%
2024-07-09	13.440	13.4700	12.8800	13.07	-2.897%	1,706,296	+12.012%
2024-07-08	13.410	13.6200	13.1900	13.46	+0.975%	2,196,551	+8.767%
2024-07-05	13.360	13.4450	13.0600	13.33	-0.966%	1,692,152	+9.827%
2024-07-03	13.590	13.6806	13.4100	13.46	-0.444%	733,923	+8.767%
2024-07-02	14.020	14.1000	13.3600	13.52	-3.360%	1,657,056	+8.284%
2024-07-01	13.930	14.0900	13.7800	13.99	0.000%	1,626,530	+4.646%
2024-06-28	13.700	14.0400	13.5300	13.99	+3.019%	2,344,416	+4.646%
2024-06-27	12.880	13.6400	12.7800	13.58	+4.542%	2,782,519	+7.806%
2024-06-26	12.570	13.0400	12.5250	12.99	+2.445%	1,961,473	+12.702%
2024-06-25	12.500	12.8400	12.4300	12.68	+1.278%	2,711,849	+15.457%
2024-06-24	12.870	13.2100	12.4800	12.52	-4.500%	4,205,607	+16.933%
2024-06-21	11.640	13.1700	11.6100	13.11	+15.303%	10,104,921	+11.670%
2024-06-20	11.750	11.8300	11.2900	11.37	-4.212%	4,646,084	+28.760%
2024-06-18	11.960	12.0500	11.7300	11.87	-1.083%	2,194,084	+23.336%
2024-06-17	12.230	12.3100	11.8700	12.00	-2.676%	2,446,848	+22.000%
2024-06-14	12.300	12.5000	12.1900	12.33	-0.323%	1,876,080	+18.735%
2024-06-13	13.330	13.3700	12.3600	12.37	-7.132%	2,405,252	+18.351%
2024-06-12	13.800	14.3200	13.3100	13.32	+0.150%	1,974,088	+9.910%
2024-06-11	13.300	13.4400	13.1850	13.30	-0.968%	1,052,924	+10.075%
2024-06-10	13.400	13.6150	13.3212	13.43	-0.519%	2,093,070	+9.010%
2024-06-07	13.630	13.6900	13.3420	13.50	-2.315%	1,297,715	+8.444%
2024-06-06	13.190	13.8500	13.1300	13.82	+4.381%	1,826,067	+5.933%
2024-06-05	13.820	13.8200	13.0700	13.24	-2.647%	2,188,274	+10.574%
2024-06-04	13.230	13.9300	13.1800	13.60	+1.417%	2,638,203	+7.647%
2024-06-03	13.490	13.6856	13.1000	13.41	+2.759%	2,933,286	+9.172%
2024-05-31	14.890	15.4300	12.8500	13.05	-0.609%	6,803,933	+12.184%
2024-05-30	13.630	13.7100	12.8900	13.13	-4.924%	5,393,083	+11.500%
2024-05-29	13.720	13.9100	13.6400	13.81	-1.357%	1,660,369	+6.010%
2024-05-28	14.390	14.4788	13.8850	14.00	-3.114%	1,935,710	+4.571%
2024-05-24	14.750	14.8500	14.4400	14.45	-1.967%	1,341,184	+1.315%
2024-05-23	15.450	15.4500	14.5600	14.74	-3.534%	1,530,817	-0.678%
2024-05-22	15.130	15.5300	15.1100	15.28	+0.792%	996,549	-4.188%
2024-05-21	15.580	15.6300	15.0150	15.16	-3.807%	1,571,728	-3.430%
2024-05-20	15.800	15.8000	15.5300	15.76	-0.127%	803,778	-7.107%
2024-05-17	15.710	15.8400	15.5400	15.78	+0.510%	756,162	-7.224%
2024-05-16	15.680	15.7500	15.5200	15.70	-0.696%	981,300	-6.752%
2024-05-15	16.200	16.2650	15.6700	15.81	+1.087%	1,301,519	-7.400%
2024-05-14	15.820	16.3200	15.6300	15.64	+0.903%	1,765,369	-6.394%
2024-05-13	15.360	15.6500	15.1800	15.50	+2.243%	1,388,455	-5.548%
2024-05-10	14.900	15.1900	14.7000	15.16	+2.363%	1,296,038	-3.430%
2024-05-09	14.960	15.1042	14.6900	14.81	-0.870%	1,739,115	-1.148%
2024-05-08	15.300	15.3200	14.6800	14.94	-3.799%	2,193,895	-2.008%
2024-05-07	15.860	15.8700	15.5200	15.53	-2.450%	1,025,302	-5.731%
2024-05-06	15.900	16.0200	15.7300	15.92	+1.272%	1,249,035	-8.040%
2024-05-03	16.000	16.1600	15.3500	15.72	+0.576%	2,196,437	-6.870%
2024-05-02	15.510	15.6500	14.8700	15.63	+1.890%	2,191,399	-6.334%
2024-05-01	14.870	15.8200	14.8050	15.34	+3.161%	2,074,106	-4.563%
2024-04-30	15.110	15.1800	14.7850	14.87	-3.127%	1,687,762	-1.547%
2024-04-29	15.170	15.5500	15.1200	15.35	+1.790%	1,932,877	-4.625%
2024-04-26	14.690	15.2550	14.4700	15.08	+3.146%	1,874,598	-2.918%
2024-04-25	14.560	14.7360	14.3750	14.62	-2.403%	1,218,515	+0.137%
2024-04-24	14.800	15.0550	14.6300	14.98	+1.766%	1,807,520	-2.270%
2024-04-23	13.910	14.9000	13.9100	14.72	+5.899%	2,418,957	-0.543%
2024-04-22	13.720	13.9550	13.3400	13.90	+2.281%	1,640,255	+5.324%
2024-04-19	13.660	13.7800	13.5100	13.59	-1.020%	1,874,317	+7.726%
2024-04-18	13.730	14.0600	13.5550	13.73	+0.073%	1,563,606	+6.628%
2024-04-17	13.640	13.9300	13.5000	13.72	+1.255%	1,493,462	+6.706%
2024-04-16	13.730	13.7650	13.4300	13.55	-2.237%	2,267,548	+8.044%
2024-04-15	14.360	14.4600	13.7800	13.86	-4.083%	1,936,926	+5.628%
2024-04-12	14.770	14.7900	14.2750	14.45	-3.409%	1,464,310	+1.315%
2024-04-11	14.870	15.0150	14.5900	14.96	+1.838%	1,763,204	-2.139%
2024-04-10	14.680	14.7600	14.3700	14.69	-3.735%	1,712,885	-0.340%
2024-04-09	15.050	15.2800	14.9500	15.26	+2.347%	882,998	-4.063%
2024-04-08	14.890	15.0475	14.7200	14.91	+1.498%	952,946	-1.811%
2024-04-05	14.790	14.9300	14.6300	14.69	-1.144%	1,209,313	-0.340%
2024-04-04	15.120	15.2300	14.7300	14.86	-0.268%	1,715,021	-1.480%
2024-04-03	14.860	15.0000	14.7000	14.90	-0.733%	2,368,454	-1.745%
2024-04-02	15.000	15.0300	14.7100	15.01	-2.469%	1,489,106	-2.465%
2024-04-01	15.470	15.6199	15.0300	15.39	-0.646%	1,196,273	-4.873%
2024-03-28	15.380	15.8100	15.3400	15.49	+0.650%	1,402,024	-5.487%
2024-03-27	15.490	15.5600	15.2100	15.39	+0.720%	1,465,735	-4.873%
2024-03-26	15.640	15.7652	15.2600	15.28	-0.844%	1,458,672	-4.188%
2024-03-25	15.250	15.4800	15.2050	15.41	-0.388%	1,544,103	-4.997%
2024-03-22	15.550	15.6050	15.2400	15.47	-0.770%	1,514,053	-5.365%
2024-03-21	15.550	15.9950	15.5080	15.59	-1.141%	1,938,517	-6.094%
2024-03-20	15.750	15.8000	15.1700	15.77	-0.505%	3,578,443	-7.166%
2024-03-19	15.550	15.9097	15.4300	15.85	+0.190%	2,438,621	-7.634%
2024-03-18	16.070	16.1600	15.6000	15.82	-0.877%	2,219,162	-7.459%
2024-03-15	15.920	16.0850	15.6800	15.96	-1.603%	2,995,148	-8.271%
2024-03-14	16.160	16.5600	15.9200	16.22	-0.246%	2,621,179	-9.741%
2024-03-13	16.260	16.7800	16.1700	16.26	-0.854%	2,905,564	-9.963%
2024-03-12	18.440	18.6500	16.2300	16.40	-12.720%	8,939,112	-10.732%
2024-03-11	18.900	19.2000	18.7100	18.79	-0.949%	5,049,870	-22.086%
2024-03-08	19.010	19.7700	18.9200	18.97	+1.661%	2,367,787	-22.826%
2024-03-07	18.670	18.9300	18.4800	18.66	+1.138%	1,112,043	-21.543%
2024-03-06	18.650	18.9602	18.3500	18.45	+0.765%	1,831,133	-20.650%
2024-03-05	19.390	19.5200	18.0700	18.31	-8.221%	2,502,786	-20.044%
2024-03-04	20.120	20.1400	19.5100	19.95	-0.598%	1,191,773	-26.617%
2024-03-01	19.590	20.2250	19.3300	20.07	+1.878%	1,818,409	-27.055%
2024-02-29	19.280	19.7950	19.1200	19.70	+4.178%	2,552,843	-25.685%
2024-02-28	18.900	19.1550	18.7200	18.91	-1.202%	1,139,390	-22.581%
2024-02-27	19.130	19.3900	19.0060	19.14	+1.003%	1,319,323	-23.511%
2024-02-26	18.500	19.1974	18.4500	18.95	+5.630%	2,927,917	-22.744%
2024-02-23	17.970	18.1800	17.7900	17.94	+0.223%	1,408,620	-18.395%
2024-02-22	17.880	17.9300	17.4200	17.90	+2.874%	1,949,029	-18.212%
2024-02-21	18.020	18.2800	17.3900	17.40	-7.101%	2,728,464	-15.862%
2024-02-20	18.580	18.7300	18.1500	18.73	-1.057%	1,602,053	-21.837%
2024-02-16	19.050	19.2484	18.6000	18.93	-2.272%	1,607,017	-22.662%
2024-02-15	19.680	19.7499	19.0500	19.37	-0.206%	954,514	-24.419%
2024-02-14	18.850	19.4450	18.5400	19.41	+4.919%	2,308,831	-24.575%
2024-02-13	18.300	18.9350	18.1600	18.50	-5.660%	2,194,648	-20.865%
2024-02-12	19.600	20.0850	19.4300	19.61	-1.109%	1,836,696	-25.344%
2024-02-09	19.380	19.9850	19.2800	19.83	+4.589%	2,217,306	-26.172%
2024-02-08	18.090	18.9800	18.0148	18.96	+5.275%	1,817,278	-22.785%
2024-02-07	18.220	18.2800	17.7900	18.01	+0.056%	1,251,354	-18.712%
2024-02-06	17.340	18.0000	17.2600	18.00	+3.926%	1,463,500	-18.667%
2024-02-05	17.440	17.5000	16.7900	17.32	-1.647%	1,499,655	-15.473%
2024-02-02	17.130	17.7100	16.8400	17.61	+0.399%	1,753,063	-16.865%
2024-02-01	17.580	17.7550	17.1100	17.54	+0.689%	1,631,410	-16.534%
2024-01-31	18.170	18.3000	17.3800	17.42	-5.480%	1,829,866	-15.959%
2024-01-30	18.900	18.9900	18.2600	18.43	-3.760%	1,493,653	-20.564%
2024-01-29	18.440	19.2700	18.3800	19.15	+4.189%	1,406,194	-23.551%
2024-01-26	18.370	18.8475	18.2900	18.38	-0.054%	1,392,879	-20.348%
2024-01-25	18.790	18.8100	18.1750	18.39	-0.379%	1,380,912	-20.392%
2024-01-24	19.340	19.4900	18.4150	18.46	-3.300%	1,495,384	-20.693%
2024-01-23	19.200	19.3500	18.7800	19.09	+0.263%	1,150,407	-23.311%
2024-01-22	18.550	19.3700	18.5400	19.04	+4.904%	2,154,387	-23.109%
2024-01-19	17.950	18.1900	17.5950	18.15	+2.600%	1,339,076	-19.339%
2024-01-18	18.410	18.5450	17.4600	17.69	-1.940%	1,413,080	-17.241%
2024-01-17	18.090	18.2100	17.5160	18.04	-1.850%	1,606,543	-18.847%
2024-01-16	18.310	18.4800	17.9200	18.38	-1.076%	1,571,269	-20.348%
2024-01-12	18.630	19.0400	18.4701	18.58	+0.054%	1,398,401	-21.206%
2024-01-11	19.240	19.2800	18.3049	18.57	-3.432%	1,878,129	-21.163%
2024-01-10	18.420	19.3300	17.9700	19.23	+4.511%	3,752,907	-23.869%
2024-01-09	17.830	18.5750	17.7000	18.40	+2.109%	2,467,225	-20.435%
2024-01-08	17.000	18.0600	17.0000	18.02	+6.754%	2,725,491	-18.757%
2024-01-05	16.820	17.2700	16.8100	16.88	-0.589%	1,770,719	-13.270%
2024-01-04	17.000	17.2600	16.8100	16.98	-0.411%	1,768,725	-13.781%
2024-01-03	17.330	17.5600	16.9900	17.05	-3.944%	2,823,238	-14.135%
2024-01-02	18.640	18.6700	17.6710	17.75	-6.628%	2,803,559	-17.521%
2023-12-29	19.430	19.6400	18.8600	19.01	-2.363%	1,577,202	-22.988%
2023-12-28	19.310	19.5200	19.2300	19.47	+0.103%	1,252,427	-24.807%
2023-12-27	19.700	19.8500	19.2350	19.45	-1.118%	1,474,341	-24.730%
2023-12-26	19.600	19.9500	19.4200	19.67	+0.051%	1,473,998	-25.572%
2023-12-22	19.250	19.7300	19.0500	19.66	+2.024%	1,986,880	-25.534%
2023-12-21	18.990	19.3400	18.9200	19.27	+2.719%	2,198,161	-24.027%
2023-12-20	19.560	19.6500	18.7500	18.76	-6.059%	3,210,109	-21.962%
2023-12-19	20.030	20.7400	19.8400	19.97	-0.300%	2,296,210	-26.690%
2023-12-18	19.900	20.4300	19.7600	20.03	-0.743%	2,343,056	-26.910%
2023-12-15	20.560	20.6050	19.7498	20.18	-1.127%	3,429,509	-27.453%

.dark-mode .kyFGKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyFGKh{ color: #333333; background-color: white; border: 2px solid #333333; }ASANAsana, Inc. Class A Common Stockstock NYSE

ASAN
Asana, Inc. Class A Common Stock
stock NYSE