Get the Stockscreener App
7.35
1.80%
0.13
After Hours:
7.33
-0.02
-0.27%
Asana Inc Stock (ASAN) Price History
The historical daily chart and data for Asana Inc stock (ASAN), show that the latest closing stock price as of May 05, 2026, is $7.35.
- Asana Inc all-time high stock price is $145.79, occurred on November 15, 2021.
- The lowest Asana Inc stock price recorded was $5.38 on April 13, 2026. Since then, Asana Inc's stock price has risen over 36.62% to $7.35 now.
- The 52-week high stock price for ASAN is $19.00, representing a 158.50% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for ASAN is $5.38, indicating a -26.80% decrease from the current share price, occurred on April 13, 2026.
- The closing price of Asana Inc (ASAN) stock in the beginning of 2025 was $71.63. The stock closed the year at $13.77, a loss of over -80.78% for the year.
The table below shows more information about ASAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $7.45 | $7.10 | $0.345 | 8,372,890.0 | +1.80% |
| May 04, 2026 | $7.50 | $6.98 | $0.52 | 11,654,684.0 | +3.29% |
| May 01, 2026 | $7.08 | $6.57 | $0.505 | 12,027,540.0 | +10.60% |
| Apr 30, 2026 | $6.38 | $6.08 | $0.295 | 3,658,780.0 | -1.25% |
| Apr 29, 2026 | $6.43 | $6.18 | $0.245 | 3,723,965.0 | +1.11% |
| Apr 28, 2026 | $6.62 | $6.23 | $0.39 | 4,847,589.0 | +1.44% |
| Apr 27, 2026 | $6.47 | $6.24 | $0.235 | 4,358,202.0 | -2.35% |
| Apr 24, 2026 | $6.39 | $6.12 | $0.27 | 6,765,095.0 | +4.75% |
| Apr 23, 2026 | $6.19 | $5.75 | $0.4375 | 7,205,503.0 | -4.84% |
| Apr 22, 2026 | $6.51 | $6.22 | $0.285 | 4,446,282.0 | +0.79% |
| Apr 21, 2026 | $6.89 | $6.27 | $0.62 | 10,904,367.0 | +1.11% |
| Apr 20, 2026 | $6.30 | $5.75 | $0.555 | 10,724,652.0 | +7.71% |
| Apr 17, 2026 | $6.14 | $5.78 | $0.36 | 5,707,020.0 | -0.17% |
| Apr 16, 2026 | $6.43 | $5.82 | $0.61 | 6,443,075.0 | -3.78% |
| Apr 15, 2026 | $6.11 | $5.59 | $0.516 | 11,346,825.0 | +10.75% |
| Apr 14, 2026 | $5.93 | $5.42 | $0.51 | 7,784,633.0 | -5.34% |
| Apr 13, 2026 | $5.83 | $5.38 | $0.45 | 7,190,166.0 | +6.23% |
| Apr 10, 2026 | $5.77 | $5.41 | $0.36 | 7,427,023.0 | -4.71% |
| Apr 09, 2026 | $6.03 | $5.54 | $0.485 | 12,371,442.0 | -5.29% |
| Apr 08, 2026 | $6.42 | $6.01 | $0.415 | 9,461,240.0 | -2.42% |
| Apr 07, 2026 | $6.29 | $6.06 | $0.235 | 4,299,115.0 | -0.48% |
Asana Inc Stock (ASAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asana Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asana Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asana Inc Stock (ASAN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.50 | $6.57 | $0.93 | 40,428,004.0 | +16.30% |
| Apr, 2026 | $6.89 | $5.38 | $1.51 | 143,827,209.0 | -1.25% |
| Mar, 2026 | $8.20 | $5.87 | $2.33 | 128,776,821.0 | -9.86% |
| Feb, 2026 | $10.54 | $6.51 | $4.03 | 127,911,657.0 | -30.73% |
| Jan, 2026 | $13.87 | $10.19 | $3.68 | 76,887,098.0 | -25.24% |
Asana Inc Stock (ASAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.28 | $12.52 | $2.76 | 88,012,507.0 | +7.92% |
| Nov, 2025 | $14.31 | $11.59 | $2.72 | 70,577,806.0 | -8.33% |
| Oct, 2025 | $15.48 | $13.12 | $2.36 | 81,941,248.0 | +5.16% |
| Sep, 2025 | $15.71 | $13.11 | $2.61 | 96,411,295.0 | -8.49% |
| Aug, 2025 | $14.88 | $12.71 | $2.17 | 71,295,195.0 | -0.54% |
| Jul, 2025 | $15.66 | $13.18 | $2.48 | 72,702,169.0 | +8.74% |
| Jun, 2025 | $19.00 | $12.69 | $6.31 | 109,556,281.0 | -24.62% |
| May, 2025 | $18.72 | $15.53 | $3.19 | 44,848,504.0 | +10.97% |
| Apr, 2025 | $16.42 | $13.00 | $3.42 | 55,717,659.0 | +10.78% |
| Mar, 2025 | $19.56 | $11.58 | $7.98 | 86,318,997.0 | -24.31% |
| Feb, 2025 | $24.50 | $18.68 | $5.82 | 48,567,941.0 | -9.79% |
| Jan, 2025 | $23.15 | $18.43 | $4.72 | 63,220,239.0 | +5.28% |
Asana Inc Stock (ASAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.77 | $14.79 | $12.98 | 123,936,765.0 | +34.75% |
| Nov, 2024 | $16.32 | $11.97 | $4.35 | 33,827,802.0 | +28.22% |
| Oct, 2024 | $12.58 | $11.08 | $1.50 | 30,714,043.0 | +3.02% |
| Sep, 2024 | $14.17 | $11.04 | $3.12 | 50,550,086.0 | -17.57% |
| Aug, 2024 | $14.84 | $11.86 | $2.98 | 36,455,441.0 | -3.37% |
| Jul, 2024 | $15.52 | $12.78 | $2.74 | 38,536,533.0 | +4.00% |
| Jun, 2024 | $14.32 | $11.29 | $3.03 | 53,336,604.0 | +7.20% |
| May, 2024 | $16.32 | $12.85 | $3.47 | 41,256,052.0 | -12.24% |
| Apr, 2024 | $15.62 | $13.34 | $2.28 | 36,266,489.0 | -4.00% |
| Mar, 2024 | $20.23 | $15.17 | $5.06 | 50,580,932.0 | -21.37% |
| Feb, 2024 | $20.09 | $16.79 | $3.30 | 36,102,137.0 | +13.09% |
| Jan, 2024 | $19.49 | $16.81 | $2.68 | 39,571,652.0 | -8.36% |
0.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):