Dark

ASAN
Asana, Inc. Class A Common Stock
stock NYSE

At Close

Jul 30, 2026 3:59:59 PM EDT

7.95USD-6.749%(-0.57)7,690,313

6.62Bid 9.00Ask 2.38Spread

Pre-market

Jul 30, 2026 9:18:30 AM EDT

8.14USD-4.460%(-0.38)8,169

After-hours

Jul 30, 2026 4:31:30 PM EDT

7.94USD-0.059%(0.00)8,748

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	8.1200	8.2400	7.6400	7.9500	-6.580%	7,690,313	0.000%
2026-07-29	8.1500	8.6300	8.1200	8.5100	+3.907%	5,790,394	-6.580%
2026-07-28	7.8550	8.5300	7.8300	8.1900	+5.677%	9,440,639	-2.930%
2026-07-27	7.1000	7.9300	7.0501	7.7500	+12.974%	9,163,016	+2.581%
2026-07-24	6.7500	6.9050	6.5117	6.8600	+4.414%	4,714,445	+15.889%
2026-07-23	6.9300	7.0299	6.4500	6.5700	-4.506%	4,468,367	+21.005%
2026-07-22	7.3000	7.3050	6.6900	6.8800	-6.901%	5,781,225	+15.552%
2026-07-21	7.3700	8.1300	7.3220	7.3900	-2.763%	7,065,735	+7.578%
2026-07-20	7.4400	7.7650	7.3050	7.6000	-1.170%	3,565,903	+4.605%
2026-07-17	7.5300	7.9750	7.5100	7.6900	+0.654%	5,729,342	+3.381%
2026-07-16	7.7400	7.8453	7.4600	7.6400	+1.326%	3,172,210	+4.058%
2026-07-15	7.5700	7.8300	7.4150	7.5400	+1.072%	3,947,698	+5.438%
2026-07-14	7.0800	7.5900	6.9520	7.4600	-2.991%	5,536,978	+6.568%
2026-07-13	7.5000	7.8600	7.3450	7.6900	+4.911%	6,003,598	+3.381%
2026-07-10	7.5800	7.7100	7.2700	7.3300	-0.543%	4,669,318	+8.458%
2026-07-09	6.7300	7.3950	6.6200	7.3700	+4.096%	4,391,514	+7.870%
2026-07-08	7.3200	7.3700	7.0600	7.0800	-5.474%	6,127,903	+12.288%
2026-07-07	7.6000	7.8500	7.3100	7.4900	+3.883%	7,584,624	+6.142%
2026-07-06	7.2000	7.3800	7.0400	7.2100	-1.771%	4,704,920	+10.264%
2026-07-02	7.2400	7.4800	7.2100	7.3400	+0.410%	3,834,534	+8.311%
2026-07-01	7.2000	7.5850	7.2000	7.3100	+4.429%	6,012,146	+8.755%
2026-06-30	6.8600	7.0300	6.7150	7.0000	0.000%	5,216,329	+13.571%
2026-06-29	7.1000	7.3400	6.9900	7.0000	+0.430%	6,030,624	+13.571%
2026-06-26	6.4400	6.9950	6.4400	6.9700	+9.077%	11,330,502	+14.060%
2026-06-25	6.4300	6.5100	6.2100	6.3900	-3.910%	5,376,381	+24.413%
2026-06-24	6.6700	6.8800	6.6100	6.6500	-0.300%	3,456,965	+19.549%
2026-06-23	6.8100	7.0000	6.6700	6.6700	-1.185%	5,610,034	+19.190%
2026-06-22	6.7500	6.9600	6.4500	6.7500	-2.457%	6,998,944	+17.778%
2026-06-18	6.9900	7.1900	6.8150	6.9200	-2.535%	6,754,331	+14.884%
2026-06-17	7.3200	7.4950	7.0100	7.1000	-3.664%	4,702,853	+11.972%
2026-06-16	7.3400	7.7000	7.2950	7.3700	-0.808%	3,821,480	+7.870%
2026-06-15	7.4600	7.5900	7.3400	7.4300	+0.541%	4,298,545	+6.999%
2026-06-12	7.4400	7.5900	7.0810	7.3900	-0.938%	5,592,956	+7.578%
2026-06-11	7.4100	7.6650	7.2700	7.4600	-1.583%	6,333,650	+6.568%
2026-06-10	7.3600	7.8700	7.2450	7.5800	+0.531%	4,029,808	+4.881%
2026-06-09	7.5800	7.7950	7.1650	7.5400	-3.581%	6,026,506	+5.438%
2026-06-08	7.8000	7.8900	7.6300	7.8200	-0.255%	3,929,069	+1.662%
2026-06-05	8.2100	8.3400	7.5401	7.8400	-2.850%	5,650,952	+1.403%
2026-06-04	8.1200	8.4450	7.9400	8.0700	+1.255%	4,729,737	-1.487%
2026-06-03	8.5800	8.5800	7.8400	7.9700	-8.180%	6,391,062	-0.251%
2026-06-02	8.5500	8.6900	8.1900	8.6800	-4.300%	8,242,033	-8.410%
2026-06-01	8.4200	9.3399	8.4200	9.0700	+17.792%	17,051,349	-12.348%
2026-05-29	7.4000	7.9500	7.0000	7.7000	+15.616%	19,011,230	+3.247%
2026-05-28	6.5000	6.9100	6.4500	6.6600	+3.900%	10,975,512	+19.369%
2026-05-27	6.5200	6.7900	6.4000	6.4100	-2.584%	5,565,201	+24.025%
2026-05-26	6.5000	6.6000	6.3100	6.5800	-0.604%	5,139,654	+20.821%
2026-05-22	6.3700	6.6300	6.3700	6.6200	+4.088%	4,309,656	+20.091%
2026-05-21	6.4700	6.4882	6.2350	6.3600	-4.217%	4,340,770	+25.000%
2026-05-20	6.5000	6.6600	6.2300	6.6400	+0.151%	4,326,117	+19.729%
2026-05-19	6.8000	7.0650	6.5250	6.6300	+1.067%	7,062,457	+19.910%
2026-05-18	6.1500	6.6799	6.1500	6.5600	+5.806%	6,724,209	+21.189%
2026-05-15	5.7600	6.2900	5.7600	6.2000	+6.713%	5,669,704	+28.226%
2026-05-14	5.7400	5.9650	5.6400	5.8100	+1.751%	3,683,324	+36.833%
2026-05-13	5.8700	5.9600	5.6800	5.7100	-4.992%	4,512,773	+39.229%
2026-05-12	6.4100	6.4600	5.9850	6.0100	-5.205%	5,497,596	+32.280%
2026-05-11	6.8400	6.9800	6.0700	6.3400	-4.374%	7,933,934	+25.394%
2026-05-08	6.8600	6.8600	6.5150	6.6300	-5.957%	7,506,040	+19.910%
2026-05-07	7.0400	7.2600	6.9300	7.0500	+3.221%	5,029,801	+12.766%
2026-05-06	7.2200	7.2900	6.7900	6.8300	-7.075%	7,913,373	+16.398%
2026-05-05	7.2000	7.4450	7.1000	7.3500	+1.801%	8,377,056	+8.163%
2026-05-04	7.0100	7.5000	6.9800	7.2200	+3.290%	11,660,736	+10.111%
2026-05-01	6.6500	7.0750	6.5700	6.9900	+10.601%	12,034,090	+13.734%
2026-04-30	6.3300	6.3750	6.0800	6.3200	-1.250%	3,690,177	+25.791%
2026-04-29	6.2700	6.4300	6.1850	6.4000	+1.106%	3,734,095	+24.219%
2026-04-28	6.3000	6.6200	6.2300	6.3300	+1.442%	4,851,692	+25.592%
2026-04-27	6.3200	6.4750	6.2400	6.2400	-2.347%	4,360,448	+27.404%
2026-04-24	6.1800	6.3900	6.1200	6.3900	+4.754%	7,049,154	+24.413%
2026-04-23	6.1000	6.1900	5.7525	6.1000	-4.836%	7,212,656	+30.328%
2026-04-22	6.4200	6.5100	6.2250	6.4100	+0.786%	4,466,500	+24.025%
2026-04-21	6.3600	6.8900	6.2700	6.3600	+1.113%	10,911,254	+25.000%
2026-04-20	5.7500	6.3050	5.7500	6.2900	+7.705%	10,740,745	+26.391%
2026-04-17	6.0200	6.1400	5.7800	5.8400	-0.171%	5,715,134	+36.130%
2026-04-16	6.2900	6.4300	5.8200	5.8500	-3.783%	6,462,768	+35.897%
2026-04-15	5.6100	6.1100	5.5940	6.0800	+10.747%	11,376,422	+30.757%
2026-04-14	5.7900	5.9350	5.4250	5.4900	-5.345%	7,809,267	+44.809%
2026-04-13	5.4900	5.8300	5.3800	5.8000	+6.227%	7,219,251	+37.069%
2026-04-10	5.7200	5.7700	5.4100	5.4600	-4.712%	7,452,821	+45.604%
2026-04-09	5.9400	6.0300	5.5450	5.7300	-5.289%	12,396,530	+38.743%
2026-04-08	6.3700	6.4250	6.0100	6.0500	-2.419%	9,466,066	+31.405%
2026-04-07	6.1600	6.2950	6.0600	6.2000	-0.482%	4,332,023	+28.226%
2026-04-06	6.3800	6.4930	6.0950	6.2300	-2.198%	4,952,614	+27.608%
2026-04-02	6.2450	6.4300	6.0600	6.3700	+0.632%	3,572,969	+24.804%
2026-04-01	6.5600	6.6700	6.1900	6.3300	-1.094%	6,642,519	+25.592%
2026-03-31	6.2700	6.5850	6.2400	6.4000	+3.060%	5,719,302	+24.219%
2026-03-30	6.1400	6.3900	6.1100	6.2100	+0.648%	5,372,092	+28.019%
2026-03-27	6.0400	6.2050	5.8700	6.1700	-0.162%	5,924,705	+28.849%
2026-03-26	6.0000	6.2850	6.0000	6.1800	+2.149%	5,853,544	+28.641%
2026-03-25	6.4000	6.5200	5.9642	6.0500	-3.045%	6,768,015	+31.405%
2026-03-24	6.5300	6.5550	6.1600	6.2400	-5.598%	5,358,362	+27.404%
2026-03-23	6.6300	6.7600	6.4400	6.6100	-0.602%	4,986,641	+20.272%
2026-03-20	6.5600	6.7900	6.3100	6.6500	-0.449%	8,301,449	+19.549%
2026-03-19	6.7100	7.0150	6.6100	6.6800	-0.447%	3,595,626	+19.012%
2026-03-18	6.6800	6.9250	6.6500	6.7100	-2.044%	4,008,265	+18.480%
2026-03-17	6.8000	7.1100	6.6900	6.8500	+0.884%	4,178,949	+16.058%
2026-03-16	7.0200	7.1900	6.7600	6.7900	-3.138%	4,607,641	+17.084%
2026-03-13	6.8500	7.1000	6.7739	7.0100	+2.336%	5,336,144	+13.409%
2026-03-12	7.0300	7.2200	6.8200	6.8500	-2.837%	4,843,543	+16.058%
2026-03-11	7.4300	7.5300	6.9000	7.0500	-4.082%	6,294,749	+12.766%
2026-03-10	7.8300	7.8500	7.2050	7.3500	-6.962%	5,159,033	+8.163%
2026-03-09	7.8300	8.1050	7.6250	7.9000	-0.754%	4,280,988	+0.633%
2026-03-06	7.9500	8.2000	7.7400	7.9600	+0.632%	4,447,545	-0.126%
2026-03-05	7.8100	8.0950	7.7300	7.9100	+2.065%	6,200,799	+0.506%
2026-03-04	7.4800	7.8700	7.4185	7.7500	+4.167%	6,715,253	+2.581%
2026-03-03	7.2000	7.9750	6.8600	7.4400	+1.918%	11,799,747	+6.855%
2026-03-02	7.0400	7.4000	7.0100	7.3000	+2.817%	9,958,062	+8.904%
2026-02-27	6.9200	7.1463	6.9100	7.1000	-3.401%	6,952,629	+11.972%
2026-02-26	7.2900	7.7500	7.1200	7.3500	+2.654%	6,009,238	+8.163%
2026-02-25	7.0400	7.3200	6.7700	7.1600	+1.994%	6,314,091	+11.034%
2026-02-24	6.6000	7.2500	6.5700	7.0200	+6.687%	6,883,682	+13.248%
2026-02-23	7.0100	7.0600	6.5100	6.5800	-9.366%	10,545,631	+20.821%
2026-02-20	7.3600	7.7900	7.1750	7.2600	-2.550%	5,795,171	+9.504%
2026-02-19	7.5500	7.6100	7.3450	7.4500	-2.102%	4,190,290	+6.711%
2026-02-18	7.4200	7.7800	7.3000	7.6100	+3.397%	4,569,925	+4.468%
2026-02-17	7.5600	7.7500	7.3100	7.3600	-2.646%	7,797,408	+8.016%
2026-02-13	7.5600	7.8750	7.5350	7.5600	+0.398%	5,481,021	+5.159%
2026-02-12	7.4900	7.7000	7.1450	7.5300	+0.534%	6,267,624	+5.578%
2026-02-11	8.2000	8.2200	7.1710	7.4900	-8.881%	9,157,045	+6.142%
2026-02-10	8.2900	8.7568	8.1600	8.2200	0.000%	12,504,812	-3.285%
2026-02-09	8.3800	8.4100	8.0600	8.2200	-6.164%	6,516,833	-3.285%
2026-02-06	8.5800	8.9500	8.3500	8.7600	+3.546%	5,048,603	-9.247%
2026-02-05	8.9900	9.2300	8.4150	8.4600	-7.033%	6,352,182	-6.028%
2026-02-04	9.0100	9.3500	8.6030	9.1000	-1.622%	6,285,779	-12.637%
2026-02-03	9.7100	9.7200	8.9100	9.2500	-6.660%	7,268,950	-14.054%
2026-02-02	10.3600	10.5400	9.8700	9.9100	-3.317%	4,168,020	-19.778%
2026-01-30	10.3700	10.5000	10.1850	10.2500	-1.537%	3,978,217	-22.439%
2026-01-29	10.6600	10.6950	10.2200	10.4100	-6.301%	5,121,412	-23.631%
2026-01-28	11.2600	11.3640	10.9600	11.1100	-0.359%	2,572,211	-28.443%
2026-01-27	11.5800	11.6300	10.9500	11.1500	-3.128%	2,875,933	-28.700%
2026-01-26	11.1800	11.6300	11.0631	11.5100	+3.321%	3,502,272	-30.930%
2026-01-23	11.2200	11.4550	11.1100	11.1400	-0.179%	2,940,424	-28.636%
2026-01-22	10.8100	11.2700	10.7102	11.1600	+4.494%	3,513,888	-28.763%
2026-01-21	10.7400	10.8750	10.6200	10.6800	-0.651%	2,909,950	-25.562%
2026-01-20	10.7000	10.8400	10.5900	10.7500	-1.647%	4,148,541	-26.047%
2026-01-16	11.5500	11.5700	10.9100	10.9300	-5.039%	7,423,866	-27.264%
2026-01-15	11.9600	12.1400	11.4600	11.5100	+0.788%	5,410,028	-30.930%
2026-01-14	11.9500	11.9700	11.3000	11.4200	-4.114%	6,139,381	-30.385%
2026-01-13	12.9500	12.9750	11.8650	11.9100	-8.102%	6,723,076	-33.249%
2026-01-12	13.0300	13.2800	12.8200	12.9600	0.000%	1,922,089	-38.657%
2026-01-09	13.3100	13.3800	12.7900	12.9600	-2.336%	2,480,042	-38.657%
2026-01-08	13.3200	13.3950	12.9800	13.2700	-1.994%	2,376,096	-40.090%
2026-01-07	13.0900	13.6200	13.0730	13.5400	+3.438%	2,375,256	-41.285%
2026-01-06	12.9000	13.1000	12.7800	13.0900	+1.630%	3,178,054	-39.267%
2026-01-05	12.8700	13.3000	12.8200	12.8800	-0.617%	4,090,593	-38.276%
2026-01-02	13.7700	13.8700	12.9200	12.9600	-5.470%	3,433,155	-38.657%
2025-12-31	13.8400	13.9000	13.6700	13.7100	-1.367%	2,550,553	-42.013%
2025-12-30	13.7600	14.0450	13.6600	13.9000	-0.144%	2,850,703	-42.806%
2025-12-29	13.7500	14.0000	13.5800	13.9200	+0.870%	2,660,571	-42.888%
2025-12-26	13.7000	13.8700	13.6000	13.8000	+0.656%	2,175,990	-42.391%
2025-12-24	13.3900	13.7590	13.3150	13.7100	+1.480%	2,094,029	-42.013%
2025-12-23	14.2100	14.2900	13.3850	13.5100	-6.050%	4,305,204	-41.155%
2025-12-22	14.4700	14.4900	14.1200	14.3800	-0.691%	3,992,485	-44.715%
2025-12-19	14.4300	14.5999	14.3320	14.4800	+0.416%	3,740,118	-45.097%
2025-12-18	14.7200	14.8400	14.3700	14.4200	-0.689%	2,318,949	-44.868%
2025-12-17	14.3000	15.0950	14.3000	14.5200	+1.681%	3,600,708	-45.248%
2025-12-16	13.9800	14.2950	13.9100	14.2800	+0.990%	2,421,322	-44.328%
2025-12-15	14.9100	14.9100	14.0250	14.1400	-1.463%	3,497,551	-43.777%
2025-12-12	14.7000	14.7450	14.3300	14.3500	-2.447%	2,507,538	-44.599%
2025-12-11	14.5000	14.9750	14.4100	14.7100	+0.892%	3,575,530	-45.955%
2025-12-10	15.0100	15.1300	14.5700	14.5800	-3.444%	2,989,173	-45.473%
2025-12-09	14.5700	15.2800	14.5400	15.1000	+3.425%	6,271,076	-47.351%
2025-12-08	14.2600	14.9600	14.1700	14.6000	+2.962%	3,771,868	-45.548%
2025-12-05	14.1400	14.4050	13.8500	14.1800	+0.141%	4,699,833	-43.935%
2025-12-04	14.5000	14.7100	13.8200	14.1600	-1.871%	5,558,772	-43.856%
2025-12-03	13.5300	14.5500	13.0000	14.4300	+7.767%	10,640,537	-44.906%
2025-12-02	12.9300	13.6700	12.9200	13.3900	+4.855%	9,274,846	-40.627%
2025-12-01	12.6100	13.2050	12.5200	12.7700	-0.854%	5,898,416	-37.745%
2025-11-28	12.6600	12.9500	12.6300	12.8800	+3.288%	2,515,945	-38.276%
2025-11-26	12.4500	12.5200	12.3085	12.4700	+0.403%	3,417,512	-36.247%
2025-11-25	12.2100	12.4900	12.1000	12.4200	+1.803%	3,676,407	-35.990%
2025-11-24	12.0500	12.4000	12.0500	12.2000	+0.329%	5,123,636	-34.836%
2025-11-21	11.8900	12.3600	11.6600	12.1600	+2.099%	4,079,013	-34.622%
2025-11-20	12.2700	12.4800	11.8600	11.9100	-0.833%	4,986,782	-33.249%
2025-11-19	12.0500	12.2200	11.9600	12.0100	-0.662%	3,643,348	-33.805%
2025-11-18	11.9500	12.1450	11.5900	12.0900	+0.499%	5,313,747	-34.243%
2025-11-17	12.6800	12.6800	11.9700	12.0300	-5.276%	4,624,634	-33.915%
2025-11-14	12.4000	12.8050	12.3400	12.7000	+0.395%	3,340,676	-37.402%
2025-11-13	12.8600	12.9800	12.4500	12.6500	-2.014%	4,592,404	-37.154%
2025-11-12	13.4400	13.6100	12.8700	12.9100	-2.859%	4,617,884	-38.420%
2025-11-11	13.4500	13.4500	13.0500	13.2900	-1.774%	3,690,647	-40.181%
2025-11-10	13.1900	13.5950	12.9500	13.5300	+1.577%	3,410,188	-41.242%
2025-11-07	12.8500	13.4950	12.7800	13.3200	+1.679%	3,629,413	-40.315%
2025-11-06	13.1900	13.2450	12.8200	13.1000	-0.380%	2,496,362	-39.313%
2025-11-05	13.2100	13.2850	13.0500	13.1500	+0.076%	2,498,349	-39.544%
2025-11-04	13.6400	13.8400	13.0500	13.1400	-6.344%	2,519,959	-39.498%
2025-11-03	13.9700	14.3100	13.8100	14.0300	-0.142%	2,479,254	-43.336%
2025-10-31	13.7500	14.1400	13.6600	14.0500	+2.705%	2,217,389	-43.416%
2025-10-30	13.6500	14.0200	13.5400	13.6800	-0.364%	2,374,446	-41.886%
2025-10-29	14.1400	14.1900	13.6000	13.7300	-3.717%	3,021,085	-42.098%
2025-10-28	14.6600	14.7700	14.2550	14.2600	-2.195%	2,363,400	-44.250%
2025-10-27	14.8400	14.8900	14.5000	14.5800	0.000%	2,621,298	-45.473%
2025-10-24	14.8300	14.9600	14.5700	14.5800	-0.410%	2,748,516	-45.473%
2025-10-23	14.2900	14.7099	14.2600	14.6400	+2.235%	2,239,869	-45.697%
2025-10-22	14.5300	14.7200	14.1800	14.3200	-2.783%	2,719,025	-44.483%
2025-10-21	14.5200	15.0700	14.4200	14.7300	+0.752%	3,361,315	-46.029%
2025-10-20	14.0800	14.7300	14.0100	14.6200	+4.878%	2,608,794	-45.622%
2025-10-17	13.7900	14.0250	13.7200	13.9400	-0.286%	2,665,519	-42.970%
2025-10-16	14.2000	14.5292	13.8600	13.9800	-1.062%	2,963,892	-43.133%
2025-10-15	14.2800	14.3100	13.9300	14.1300	0.000%	2,700,551	-43.737%
2025-10-14	13.9100	14.3200	13.7645	14.1300	-0.912%	2,784,899	-43.737%
2025-10-13	13.9100	14.4300	13.5200	14.2600	+4.622%	3,289,386	-44.250%
2025-10-10	15.2000	15.2000	13.5200	13.6300	-10.270%	7,415,934	-41.673%
2025-10-09	15.2900	15.4800	15.0200	15.1900	+0.132%	5,638,444	-47.663%
2025-10-08	14.4700	15.1700	14.4301	15.1700	+5.714%	5,245,587	-47.594%
2025-10-07	14.6300	14.7400	13.7300	14.3500	-1.712%	5,264,720	-44.599%
2025-10-06	13.7800	14.9250	13.4140	14.6000	+6.960%	6,506,107	-45.548%
2025-10-03	13.5800	14.1500	13.5500	13.6500	+1.336%	4,026,977	-41.758%
2025-10-02	13.3000	13.5150	13.2200	13.4700	+1.507%	3,330,279	-40.980%
2025-10-01	13.2600	13.6600	13.1250	13.2700	-0.674%	4,057,133	-40.090%
2025-09-30	13.6600	13.6750	13.2332	13.3600	-1.765%	3,147,583	-40.494%
2025-09-29	13.9300	13.9800	13.5700	13.6000	-2.088%	3,059,062	-41.544%
2025-09-26	13.9500	14.1064	13.7300	13.8900	-0.644%	2,982,349	-42.765%
2025-09-25	13.8500	14.0200	13.4900	13.9800	-1.271%	2,623,659	-43.133%
2025-09-24	14.3700	14.4977	14.0450	14.1600	-0.352%	1,989,111	-43.856%
2025-09-23	14.2650	14.7000	14.2000	14.2100	-1.593%	3,647,284	-44.053%
2025-09-22	14.1000	14.5500	13.8200	14.4400	+1.690%	4,987,714	-44.945%
2025-09-19	14.5000	14.5000	14.0950	14.2000	-1.183%	4,298,335	-44.014%
2025-09-18	14.0300	14.4300	13.8550	14.3700	+4.585%	4,002,812	-44.676%
2025-09-17	13.7000	14.0109	13.4750	13.7400	+0.733%	3,116,198	-42.140%
2025-09-16	13.3200	13.7000	13.1050	13.6400	+1.791%	2,966,411	-41.716%
2025-09-15	13.3200	13.5600	13.2150	13.4000	+1.438%	2,835,266	-40.672%
2025-09-12	13.8000	13.8000	13.2000	13.2100	-4.275%	4,234,682	-39.818%
2025-09-11	13.3600	13.8200	13.1800	13.8000	+3.916%	4,112,746	-42.391%
2025-09-10	13.8500	13.9386	13.2550	13.2800	-4.529%	3,763,358	-40.136%
2025-09-09	13.7100	14.0200	13.6231	13.9100	+1.017%	3,800,409	-42.847%
2025-09-08	13.4700	13.7800	13.2300	13.7700	+2.303%	3,664,928	-42.266%
2025-09-05	14.5700	14.8000	13.2700	13.4600	-7.997%	9,412,987	-40.936%
2025-09-04	15.2000	15.7100	14.3950	14.6300	+2.811%	13,596,492	-45.660%
2025-09-03	13.8600	14.3000	13.6816	14.2300	+2.227%	9,124,593	-44.132%
2025-09-02	14.2400	14.4800	13.6900	13.9200	-4.658%	5,544,858	-42.888%
2025-08-29	14.6200	14.8650	14.4600	14.6000	+0.275%	3,421,494	-45.548%
2025-08-28	14.4800	14.8400	14.3950	14.5600	+1.605%	3,617,006	-45.398%
2025-08-27	14.2400	14.4200	14.1700	14.3300	+2.066%	2,488,431	-44.522%
2025-08-26	14.2500	14.4000	13.9350	14.0400	-0.777%	2,667,397	-43.376%
2025-08-25	14.4700	14.6400	14.0750	14.1500	-2.211%	2,788,024	-43.816%
2025-08-22	13.8000	14.5350	13.7300	14.4700	+5.620%	4,357,455	-45.059%
2025-08-21	13.5100	13.7250	13.2400	13.7000	+0.146%	2,358,688	-41.971%
2025-08-20	13.8300	13.8900	13.4700	13.6800	-0.870%	2,633,844	-41.886%
2025-08-19	14.1800	14.2900	13.6200	13.8000	-2.266%	3,048,324	-42.391%
2025-08-18	14.0400	14.2400	13.9400	14.1200	+1.949%	2,901,579	-43.697%
2025-08-15	13.8100	14.1900	13.7900	13.8500	+0.508%	2,709,739	-42.599%
2025-08-14	13.6300	13.9150	13.5401	13.7800	-0.935%	2,609,136	-42.308%
2025-08-13	13.1400	14.0200	13.0137	13.9100	+7.082%	5,180,531	-42.847%
2025-08-12	12.9400	13.1200	12.7400	12.9900	+1.484%	3,927,495	-38.799%
2025-08-11	13.1400	13.2600	12.7100	12.8000	-5.465%	5,799,400	-37.891%
2025-08-08	14.2350	14.2900	13.4500	13.5400	-4.176%	4,193,190	-41.285%
2025-08-07	14.8500	14.8800	13.8350	14.1300	-3.615%	4,491,612	-43.737%
2025-08-06	14.3000	14.6700	14.2550	14.6600	+3.898%	3,257,906	-45.771%
2025-08-05	14.3400	14.4424	14.0500	14.1100	-1.741%	2,933,375	-43.657%
2025-08-04	14.2800	14.5200	14.1250	14.3600	+2.498%	2,554,958	-44.638%
2025-08-01	14.5200	14.6300	13.8500	14.0100	-4.564%	3,890,774	-43.255%
2025-07-31	15.3900	15.3900	14.6200	14.6800	-4.365%	3,504,222	-45.845%
2025-07-30	15.3000	15.6650	14.8650	15.3500	+0.920%	3,191,424	-48.208%
2025-07-29	15.0300	15.4498	14.9600	15.2100	+1.198%	5,914,033	-47.732%
2025-07-28	15.1300	15.2200	14.9100	15.0300	+0.872%	3,016,840	-47.106%
2025-07-25	14.9200	15.0692	14.7000	14.9000	-0.268%	2,441,101	-46.644%
2025-07-24	15.1000	15.3100	14.7725	14.9400	-1.190%	3,082,232	-46.787%
2025-07-23	14.9600	15.2100	14.8400	15.1200	+0.599%	3,848,001	-47.421%
2025-07-22	14.9600	15.1400	14.7703	15.0300	+1.417%	4,489,480	-47.106%
2025-07-21	15.2000	15.2600	14.8000	14.8200	-1.266%	4,557,023	-46.356%
2025-07-18	14.5900	15.0200	14.4600	15.0100	+4.164%	4,366,318	-47.035%
2025-07-17	14.1000	14.4800	14.0600	14.4100	+2.271%	2,620,044	-44.830%
2025-07-16	14.0000	14.1400	13.6950	14.0900	+2.847%	2,805,988	-43.577%
2025-07-15	14.1400	14.2000	13.7000	13.7000	-3.112%	3,472,657	-41.971%
2025-07-14	13.8500	14.3800	13.7600	14.1400	+1.873%	2,902,566	-43.777%
2025-07-11	14.3100	14.4600	13.8100	13.8800	-3.745%	2,932,595	-42.723%
2025-07-10	14.9500	14.9500	14.2700	14.4200	-1.097%	3,175,634	-44.868%
2025-07-09	14.8000	14.8500	14.4600	14.5800	-1.286%	3,266,073	-45.473%
2025-07-08	14.5100	14.8050	14.3100	14.7700	+3.504%	4,063,252	-46.175%
2025-07-07	13.9100	14.2800	13.7800	14.2700	+2.147%	2,990,809	-44.289%
2025-07-03	13.6500	14.1300	13.6150	13.9700	+3.405%	2,421,440	-43.092%
2025-07-02	13.6200	13.7500	13.4700	13.5100	-1.170%	2,891,095	-41.155%
2025-07-01	13.3900	13.7899	13.1800	13.6700	+1.259%	2,990,038	-41.843%
2025-06-30	13.6100	13.7792	13.3500	13.5000	+1.657%	3,265,995	-41.111%
2025-06-27	13.3100	13.4869	13.1400	13.2800	-0.375%	4,853,817	-40.136%
2025-06-26	12.9400	13.6500	12.8200	13.3300	+3.094%	4,415,023	-40.360%
2025-06-25	13.2600	13.4850	12.9250	12.9300	-2.045%	3,243,687	-38.515%
2025-06-24	13.2800	13.4200	13.0900	13.2000	+0.840%	3,122,932	-39.773%
2025-06-23	13.0500	13.1450	12.6910	13.0900	-0.456%	6,181,579	-39.267%
2025-06-20	13.2950	13.4700	12.9800	13.1500	-1.053%	5,651,379	-39.544%
2025-06-18	13.2900	13.4450	13.2000	13.2900	-0.300%	2,938,205	-40.181%
2025-06-17	13.2700	13.6790	13.2386	13.3300	-0.299%	3,466,291	-40.360%
2025-06-16	13.2400	13.5473	13.1800	13.3700	+1.365%	3,187,048	-40.539%
2025-06-13	13.4500	13.7029	13.1800	13.1900	-4.628%	3,508,957	-39.727%
2025-06-12	14.0000	14.1600	13.7900	13.8300	-2.192%	5,545,775	-42.516%
2025-06-11	14.3700	14.4700	14.0650	14.1400	-1.463%	3,943,691	-43.777%
2025-06-10	14.6000	14.7250	14.2800	14.3500	-1.981%	4,439,108	-44.599%
2025-06-09	14.9500	15.1150	14.5900	14.6400	-1.613%	4,211,865	-45.697%
2025-06-06	14.8900	15.0300	14.6900	14.8800	+1.087%	6,001,707	-46.573%
2025-06-05	15.0600	15.1100	14.5350	14.7200	-2.581%	10,904,967	-45.992%
2025-06-04	16.7000	16.9900	15.1000	15.1100	-20.474%	21,812,172	-47.386%
2025-06-03	18.3400	19.0000	18.2100	19.0000	+3.373%	6,884,108	-58.158%
2025-06-02	17.9300	18.4100	17.5200	18.3800	+2.624%	2,682,183	-56.746%
2025-05-30	18.1700	18.1900	17.5800	17.9100	-1.539%	2,393,297	-55.611%
2025-05-29	18.6700	18.7200	18.0500	18.1900	-0.547%	2,198,455	-56.295%
2025-05-28	18.0300	18.4300	17.9400	18.2900	+2.236%	2,063,984	-56.534%
2025-05-27	17.8900	18.0400	17.4000	17.8900	+2.404%	2,008,689	-55.562%
2025-05-23	17.1600	17.8200	17.1300	17.4700	-1.299%	1,411,823	-54.493%
2025-05-22	17.1600	17.8400	16.9900	17.7000	+4.734%	2,633,461	-55.085%
2025-05-21	17.5200	17.7100	16.8500	16.9000	-5.163%	2,519,537	-52.959%
2025-05-20	17.2100	18.0700	17.0300	17.8200	-1.438%	3,862,402	-55.387%
2025-05-19	17.8900	18.3250	17.7200	18.0800	-0.768%	1,424,895	-56.029%
2025-05-16	18.1300	18.4000	17.9201	18.2200	+0.830%	3,048,142	-56.367%
2025-05-15	17.8900	18.1950	17.7400	18.0700	-0.166%	3,326,475	-56.004%
2025-05-14	18.3000	18.6100	18.0200	18.1000	-0.713%	2,390,160	-56.077%
2025-05-13	17.9800	18.3300	17.9500	18.2300	+1.560%	2,497,188	-56.391%
2025-05-12	18.0300	18.3000	17.6300	17.9500	+3.697%	2,840,998	-55.710%
2025-05-09	17.3900	17.5100	17.0200	17.3100	+0.348%	1,766,315	-54.073%
2025-05-08	17.0700	17.5400	16.9500	17.2500	+3.108%	1,310,763	-53.913%
2025-05-07	16.5300	16.7900	16.3550	16.7300	+1.950%	1,527,183	-52.481%
2025-05-06	15.5700	16.4400	15.5300	16.4100	+2.243%	1,754,942	-51.554%
2025-05-05	16.1100	16.4250	16.0400	16.0500	-1.352%	1,001,827	-50.467%
2025-05-02	16.1600	16.5350	16.1000	16.2700	+1.371%	1,511,527	-51.137%
2025-05-01	16.5000	16.6000	16.0200	16.0500	-0.558%	1,585,243	-50.467%
2025-04-30	15.5900	16.1600	15.4300	16.1400	+0.373%	2,078,686	-50.743%
2025-04-29	15.9700	16.3300	15.9200	16.0800	+0.689%	1,925,132	-50.560%
2025-04-28	16.0600	16.1400	15.6900	15.9700	-0.187%	1,595,497	-50.219%
2025-04-25	15.7200	16.0800	15.5700	16.0000	+0.125%	2,331,263	-50.313%
2025-04-24	15.3200	16.0900	15.1400	15.9800	+5.688%	1,726,375	-50.250%
2025-04-23	15.0800	15.8300	14.9500	15.1200	+4.420%	2,539,714	-47.421%
2025-04-22	14.5600	14.8600	14.2900	14.4800	+0.976%	1,544,909	-45.097%
2025-04-21	14.6400	14.8500	14.0300	14.3400	-3.369%	1,615,982	-44.561%
2025-04-17	15.0800	15.3400	14.7500	14.8400	-1.330%	1,687,008	-46.429%
2025-04-16	15.2900	15.6700	14.7100	15.0400	-4.143%	1,726,924	-47.141%
2025-04-15	15.6500	16.1500	15.5750	15.6900	+0.900%	2,135,992	-49.331%
2025-04-14	16.0000	16.2182	15.2300	15.5500	0.000%	3,900,328	-48.875%
2025-04-11	15.6100	15.8700	15.0400	15.5500	+0.452%	2,541,126	-48.875%
2025-04-10	15.5900	15.9300	15.1100	15.4800	-4.797%	3,101,182	-48.643%
2025-04-09	13.8100	16.4200	13.6900	16.2600	+17.912%	5,240,328	-51.107%
2025-04-08	14.5200	14.7900	13.4800	13.7900	+0.073%	3,539,854	-42.350%
2025-04-07	13.1100	15.1400	13.0000	13.7800	-2.615%	5,113,329	-42.308%
2025-04-04	13.9600	14.3850	13.1250	14.1500	-2.615%	3,506,990	-43.816%
2025-04-03	15.0200	15.1618	14.4101	14.5300	-9.414%	3,233,762	-45.286%
2025-04-02	15.0600	16.1500	14.9300	16.0400	+4.768%	3,137,517	-50.436%
2025-04-01	14.6900	15.3200	14.4400	15.3100	+5.079%	2,387,943	-48.073%
2025-03-31	14.1350	14.6700	13.9800	14.5700	-2.083%	3,235,942	-45.436%
2025-03-28	14.7300	15.0700	14.5200	14.8800	+0.609%	2,912,935	-46.573%
2025-03-27	15.0700	15.0800	14.6502	14.7900	-2.569%	1,792,615	-46.247%
2025-03-26	15.4100	15.4800	14.9300	15.1800	-1.493%	2,560,642	-47.628%
2025-03-25	15.0800	15.4500	15.0100	15.4100	+2.188%	2,407,590	-48.410%
2025-03-24	14.8100	15.1100	14.6000	15.0800	+4.360%	2,563,137	-47.281%
2025-03-21	13.7100	14.5850	13.5001	14.4500	+3.214%	3,983,640	-44.983%
2025-03-20	13.7500	14.2600	13.5800	14.0000	-1.892%	3,457,559	-43.214%
2025-03-19	14.0800	14.6000	13.8900	14.2700	+1.856%	3,198,326	-44.289%
2025-03-18	14.1300	14.3166	13.7600	14.0100	-0.356%	3,683,967	-43.255%
2025-03-17	13.7450	14.3600	13.6400	14.0600	+1.297%	3,596,523	-43.457%
2025-03-14	13.0800	13.9900	13.0100	13.8800	+7.514%	4,662,716	-42.723%
2025-03-13	13.0500	13.2300	12.6200	12.9100	-3.729%	4,062,448	-38.420%
2025-03-12	12.8900	13.4600	12.7500	13.4100	+6.092%	5,483,432	-40.716%
2025-03-11	12.1300	13.5300	11.5800	12.6400	-24.221%	18,984,117	-37.104%
2025-03-10	17.4800	17.6200	16.4400	16.6800	-8.603%	8,454,039	-52.338%
2025-03-07	17.4000	18.4200	16.7950	18.2500	+2.643%	3,961,787	-56.438%
2025-03-06	18.2200	18.8500	17.4800	17.7800	-6.224%	2,605,171	-55.287%
2025-03-05	18.6800	19.1200	18.4000	18.9600	+1.499%	1,701,541	-58.070%
2025-03-04	18.0000	19.1800	17.6117	18.6800	+0.647%	3,031,622	-57.441%
2025-03-03	19.3100	19.5600	18.4100	18.5600	-3.584%	2,140,388	-57.166%
2025-02-28	19.0900	19.3700	18.7000	19.2500	+0.208%	1,795,425	-58.701%
2025-02-27	19.7300	20.2600	19.0500	19.2100	-1.386%	2,289,104	-58.615%
2025-02-26	19.3300	19.6700	19.2200	19.4800	+2.634%	1,333,317	-59.189%
2025-02-25	19.7100	19.7100	18.6800	18.9800	-4.238%	2,030,327	-58.114%
2025-02-24	20.6700	20.7400	19.0400	19.8200	-4.666%	3,071,740	-59.889%
2025-02-21	22.2600	22.2700	20.6000	20.7900	-5.242%	2,906,746	-61.760%
2025-02-20	22.3500	22.4100	21.2200	21.9400	-1.703%	2,783,147	-63.765%
2025-02-19	23.6900	23.7250	22.1200	22.3200	-6.218%	2,572,113	-64.382%
2025-02-18	23.3900	23.8000	23.0601	23.8000	+2.278%	1,493,743	-66.597%
2025-02-14	24.3600	24.5000	23.0800	23.2700	-4.160%	1,874,171	-65.836%
2025-02-13	22.9450	24.3450	22.3350	24.2800	+6.119%	3,571,441	-67.257%
2025-02-12	21.8100	22.9100	21.1600	22.8800	+2.326%	3,152,707	-65.253%
2025-02-11	22.8800	23.4400	22.0200	22.3600	-4.608%	2,436,636	-64.445%
2025-02-10	23.3000	23.9738	22.3012	23.4400	+7.424%	5,251,069	-66.084%
2025-02-07	22.1900	22.4781	21.0700	21.8200	+0.322%	2,698,745	-63.566%

.dark-mode .q2RZSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2RZSq{ 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