Get the Stockscreener App
14.47
5.62%
0.77
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 August 22, 2025, is $14.47.
- Asana Inc all-time high stock price is $145.79, occurred on November 15, 2021.
- The lowest Asana Inc stock price recorded was $11.04 on September 10, 2024. Since then, Asana Inc's stock price has risen over 31.01% to $14.47 now.
- The 52-week high stock price for ASAN is $27.77, representing a 91.91% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for ASAN is $11.04, indicating a -23.67% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Asana Inc (ASAN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $14.54 | $13.73 | $0.805 | 4,305,947.0 | +5.62% |
| Aug 21, 2025 | $13.72 | $13.24 | $0.485 | 2,358,516.0 | +0.15% |
| Aug 20, 2025 | $13.89 | $13.47 | $0.42 | 2,632,343.0 | -0.87% |
| Aug 19, 2025 | $14.29 | $13.62 | $0.67 | 3,042,731.0 | -2.27% |
| Aug 18, 2025 | $14.24 | $13.94 | $0.30 | 2,896,295.0 | +1.95% |
| Aug 15, 2025 | $14.19 | $13.79 | $0.40 | 2,706,467.0 | +0.51% |
| Aug 14, 2025 | $13.91 | $13.54 | $0.3749 | 2,608,080.0 | -0.93% |
| Aug 13, 2025 | $14.02 | $13.01 | $1.01 | 5,177,801.0 | +7.08% |
| Aug 12, 2025 | $13.12 | $12.74 | $0.38 | 3,918,658.0 | +1.48% |
| Aug 11, 2025 | $13.26 | $12.71 | $0.55 | 5,788,116.0 | -5.47% |
| Aug 08, 2025 | $14.29 | $13.45 | $0.84 | 4,177,342.0 | -4.18% |
| Aug 07, 2025 | $14.88 | $13.84 | $1.04 | 4,483,816.0 | -3.62% |
| Aug 06, 2025 | $14.67 | $14.26 | $0.415 | 3,254,695.0 | +3.90% |
| Aug 05, 2025 | $14.44 | $14.05 | $0.3924 | 2,927,197.0 | -1.74% |
| Aug 04, 2025 | $14.52 | $14.12 | $0.395 | 2,553,680.0 | +2.50% |
| Aug 01, 2025 | $14.63 | $13.85 | $0.78 | 3,888,369.0 | -4.56% |
| Jul 31, 2025 | $15.39 | $14.62 | $0.77 | 3,497,507.0 | -4.36% |
| Jul 30, 2025 | $15.66 | $14.87 | $0.80 | 3,184,843.0 | +0.92% |
| Jul 29, 2025 | $15.45 | $14.96 | $0.4898 | 5,899,780.0 | +1.20% |
| Jul 28, 2025 | $15.22 | $14.91 | $0.31 | 3,014,874.0 | +0.87% |
| Jul 25, 2025 | $15.07 | $14.70 | $0.3692 | 2,433,530.0 | -0.27% |
| Jul 24, 2025 | $15.31 | $14.77 | $0.5375 | 3,077,894.0 | -1.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $14.88 | $12.71 | $2.17 | 61,026,000.0 | -1.43% |
| 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% |
Asana Inc Stock (ASAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.44 | $18.32 | $5.12 | 65,194,475.0 | -9.52% |
| Nov, 2023 | $22.14 | $17.49 | $4.66 | 38,987,648.0 | +13.75% |
| Oct, 2023 | $19.90 | $15.68 | $4.22 | 58,963,244.0 | +0.87% |
| Sep, 2023 | $22.04 | $16.84 | $5.20 | 67,930,610.0 | -14.80% |
| Aug, 2023 | $24.57 | $19.29 | $5.28 | 44,104,015.0 | -11.49% |
| Jul, 2023 | $24.81 | $20.45 | $4.36 | 42,291,862.0 | +10.16% |
| Jun, 2023 | $26.27 | $21.15 | $5.12 | 69,238,994.0 | -7.71% |
| May, 2023 | $23.99 | $15.41 | $8.58 | 43,449,174.0 | +47.59% |
| Apr, 2023 | $21.30 | $15.80 | $5.50 | 29,705,670.0 | -23.43% |
| Mar, 2023 | $22.96 | $14.32 | $8.64 | 106,210,275.0 | +42.87% |
| Feb, 2023 | $18.67 | $14.30 | $4.37 | 57,528,014.0 | -4.58% |
| Jan, 2023 | $15.84 | $11.32 | $4.52 | 65,223,532.0 | +12.56% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):