Get the Stockscreener App
8.81
12.69%
-1.28
After Hours:
8.84
0.03
+0.34%
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 September 04, 2026, is $8.81.
- 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 63.75% to $8.81 now.
- The 52-week high stock price for ASAN is $15.48, representing a 75.71% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for ASAN is $5.38, indicating a -38.93% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $9.01 | $8.32 | $0.69 | 17,012,598.0 | -12.69% |
| Sep 03, 2026 | $10.37 | $9.97 | $0.395 | 9,755,386.0 | +2.96% |
| Sep 02, 2026 | $10.01 | $9.61 | $0.40 | 5,109,320.0 | -0.31% |
| Sep 01, 2026 | $10.22 | $9.77 | $0.455 | 5,031,284.0 | -4.19% |
| Aug 31, 2026 | $10.36 | $9.90 | $0.46 | 5,061,607.0 | +0.69% |
| Aug 28, 2026 | $10.51 | $10.12 | $0.39 | 3,979,227.0 | +0.20% |
| Aug 27, 2026 | $10.35 | $9.64 | $0.71 | 5,505,520.0 | +7.73% |
| Aug 26, 2026 | $9.51 | $9.01 | $0.495 | 3,093,253.0 | +0.00% |
| Aug 25, 2026 | $9.71 | $9.38 | $0.33 | 2,795,250.0 | -3.28% |
| Aug 24, 2026 | $9.89 | $9.51 | $0.38 | 3,826,576.0 | +1.88% |
| Aug 21, 2026 | $9.65 | $9.25 | $0.40 | 3,573,056.0 | +0.84% |
| Aug 20, 2026 | $9.64 | $9.30 | $0.345 | 3,576,934.0 | -0.73% |
| Aug 19, 2026 | $9.77 | $9.30 | $0.47 | 3,010,131.0 | +4.48% |
| Aug 18, 2026 | $9.29 | $8.87 | $0.4207 | 3,576,780.0 | +3.74% |
| Aug 17, 2026 | $9.21 | $8.71 | $0.495 | 3,766,651.0 | -3.39% |
| Aug 14, 2026 | $9.88 | $9.12 | $0.76 | 6,035,828.0 | -7.40% |
| Aug 13, 2026 | $9.88 | $8.75 | $1.13 | 7,142,484.0 | +9.79% |
| Aug 12, 2026 | $9.17 | $8.82 | $0.345 | 3,108,833.0 | -2.81% |
| Aug 11, 2026 | $9.59 | $8.99 | $0.595 | 4,044,933.0 | +0.22% |
| Aug 10, 2026 | $9.29 | $8.80 | $0.495 | 4,337,812.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $10.37 | $8.32 | $2.04 | 53,921,186.0 | -14.13% |
| Aug, 2026 | $10.51 | $8.29 | $2.21 | 88,655,039.0 | +23.47% |
| Jul, 2026 | $8.63 | $6.45 | $2.18 | 124,209,960.0 | +18.71% |
| Jun, 2026 | $9.34 | $6.21 | $3.13 | 130,950,816.0 | -9.09% |
| May, 2026 | $7.95 | $5.64 | $2.31 | 146,805,928.0 | +21.84% |
| 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% |
3.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):