Skip to main content

Asana, Inc. Class A Common Stock (NY:ASAN)

13.50 +0.22 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.61 13.78 13.35 13.50 3,263,146 +0.22(+1.66%)
Jun 27, 2025 13.31 13.49 13.14 13.28 4,853,819 -0.05(-0.38%)
Jun 26, 2025 12.94 13.65 12.82 13.33 4,413,882 +0.40(+3.09%)
Jun 25, 2025 13.26 13.48 12.93 12.93 3,243,002 -0.27(-2.05%)
Jun 24, 2025 13.28 13.42 13.09 13.20 3,121,435 +0.11(+0.84%)
Jun 23, 2025 13.05 13.14 12.69 13.09 6,181,411 -0.06(-0.46%)
Jun 20, 2025 13.30 13.47 12.98 13.15 5,651,386 -0.14(-1.05%)
Jun 18, 2025 13.29 13.45 13.20 13.29 2,938,205 -0.04(-0.30%)
Jun 17, 2025 13.27 13.68 13.24 13.33 3,466,219 -0.04(-0.30%)
Jun 16, 2025 13.24 13.55 13.18 13.37 3,182,046 +0.18(+1.36%)
Jun 13, 2025 13.45 13.70 13.18 13.19 3,508,959 -0.64(-4.63%)
Jun 12, 2025 14.00 14.16 13.79 13.83 5,542,479 -0.31(-2.19%)
Jun 11, 2025 14.37 14.47 14.06 14.14 3,937,708 -0.21(-1.46%)
Jun 10, 2025 14.60 14.72 14.29 14.35 4,434,855 -0.29(-1.98%)
Jun 09, 2025 14.95 15.12 14.59 14.64 4,207,011 -0.24(-1.61%)
Jun 06, 2025 14.89 15.03 14.69 14.88 6,001,719 +0.16(+1.09%)
Jun 05, 2025 15.06 15.11 14.54 14.72 10,899,493 -0.39(-2.58%)
Jun 04, 2025 16.70 16.99 15.10 15.11 21,791,988 -3.89(-20.47%)
Jun 03, 2025 18.34 19.00 18.21 19.00 6,805,135 +0.62(+3.37%)
Jun 02, 2025 17.93 18.41 17.52 18.38 2,681,264 +0.47(+2.62%)
May 30, 2025 18.17 18.19 17.58 17.91 2,393,297 -0.28(-1.54%)
May 29, 2025 18.67 18.72 18.05 18.19 2,198,253 -0.10(-0.55%)
May 28, 2025 18.03 18.43 17.94 18.29 2,063,956 +0.40(+2.24%)
May 27, 2025 17.89 18.04 17.40 17.89 2,008,687 +0.42(+2.40%)
May 23, 2025 17.16 17.82 17.13 17.47 1,411,823 -0.23(-1.30%)
May 22, 2025 17.16 17.84 16.99 17.70 2,633,411 +0.80(+4.73%)
May 21, 2025 17.52 17.71 16.85 16.90 2,519,438 -0.92(-5.16%)
May 20, 2025 17.21 18.07 17.03 17.82 3,857,619 -0.26(-1.44%)
May 19, 2025 17.89 18.32 17.72 18.08 1,424,894 -0.14(-0.77%)
May 16, 2025 18.13 18.40 17.92 18.22 3,048,143 +0.15(+0.83%)
May 15, 2025 17.89 18.20 17.74 18.07 3,344,966 -0.03(-0.17%)
May 14, 2025 18.30 18.61 18.02 18.10 2,390,113 -0.13(-0.71%)
May 13, 2025 17.98 18.33 17.95 18.23 2,497,183 +0.28(+1.56%)
May 12, 2025 18.03 18.30 17.63 17.95 2,840,193 +0.64(+3.70%)
May 09, 2025 17.39 17.51 17.02 17.31 1,766,315 +0.06(+0.35%)
May 08, 2025 17.07 17.54 16.95 17.25 1,310,762 +0.52(+3.11%)
May 07, 2025 16.53 16.79 16.36 16.73 1,527,174 +0.32(+1.95%)
May 06, 2025 15.57 16.44 15.53 16.41 1,754,942 +0.36(+2.24%)
May 05, 2025 16.11 16.43 16.04 16.05 1,006,089 -0.22(-1.35%)
May 02, 2025 16.16 16.54 16.10 16.27 1,511,527 +0.22(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.