NYSE - Delayed Quote • USD
Asana, Inc. (ASAN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.69 | 15.26 | 14.47 | 15.08 | 15.08 | 1,914,700 |
Apr 25, 2024 | 14.56 | 14.74 | 14.38 | 14.62 | 14.62 | 1,254,500 |
Apr 24, 2024 | 14.80 | 15.06 | 14.63 | 14.98 | 14.98 | 1,950,100 |
Apr 23, 2024 | 13.91 | 14.90 | 13.91 | 14.72 | 14.72 | 2,455,400 |
Apr 22, 2024 | 13.72 | 13.95 | 13.34 | 13.90 | 13.90 | 1,677,700 |
Apr 19, 2024 | 13.66 | 13.78 | 13.51 | 13.59 | 13.59 | 1,908,300 |
Apr 18, 2024 | 13.73 | 14.06 | 13.56 | 13.73 | 13.73 | 1,596,400 |
Apr 17, 2024 | 13.64 | 13.93 | 13.50 | 13.72 | 13.72 | 1,524,200 |
Apr 16, 2024 | 13.73 | 13.77 | 13.43 | 13.55 | 13.55 | 2,306,700 |
Apr 15, 2024 | 14.36 | 14.46 | 13.78 | 13.86 | 13.86 | 1,965,600 |
Apr 12, 2024 | 14.77 | 14.79 | 14.27 | 14.45 | 14.45 | 1,464,100 |
Apr 11, 2024 | 14.87 | 15.02 | 14.59 | 14.96 | 14.96 | 1,763,200 |
Apr 10, 2024 | 14.68 | 14.76 | 14.37 | 14.69 | 14.69 | 1,712,900 |
Apr 9, 2024 | 15.05 | 15.28 | 14.95 | 15.26 | 15.26 | 883,000 |
Apr 8, 2024 | 14.89 | 15.05 | 14.72 | 14.91 | 14.91 | 952,900 |
Apr 5, 2024 | 14.79 | 14.93 | 14.63 | 14.69 | 14.69 | 1,208,900 |
Apr 4, 2024 | 15.12 | 15.23 | 14.73 | 14.86 | 14.86 | 1,715,000 |
Apr 3, 2024 | 14.86 | 15.00 | 14.70 | 14.90 | 14.90 | 2,368,400 |
Apr 2, 2024 | 15.00 | 15.03 | 14.71 | 15.01 | 15.01 | 1,489,100 |
Apr 1, 2024 | 15.47 | 15.62 | 15.03 | 15.39 | 15.39 | 1,196,100 |
Mar 28, 2024 | 15.38 | 15.81 | 15.34 | 15.49 | 15.49 | 1,402,000 |
Mar 27, 2024 | 15.49 | 15.56 | 15.21 | 15.39 | 15.39 | 1,465,700 |
Mar 26, 2024 | 15.64 | 15.77 | 15.26 | 15.28 | 15.28 | 1,458,700 |
Mar 25, 2024 | 15.25 | 15.48 | 15.20 | 15.41 | 15.41 | 1,544,000 |
Mar 22, 2024 | 15.55 | 15.60 | 15.24 | 15.47 | 15.47 | 1,504,400 |
Mar 21, 2024 | 15.55 | 15.99 | 15.51 | 15.59 | 15.59 | 1,938,500 |
Mar 20, 2024 | 15.75 | 15.80 | 15.17 | 15.77 | 15.77 | 3,578,400 |
Mar 19, 2024 | 15.55 | 15.91 | 15.43 | 15.85 | 15.85 | 2,438,600 |
Mar 18, 2024 | 16.07 | 16.16 | 15.60 | 15.82 | 15.82 | 2,219,300 |
Mar 15, 2024 | 15.92 | 16.08 | 15.68 | 15.96 | 15.96 | 2,994,900 |
Mar 14, 2024 | 16.16 | 16.56 | 15.92 | 16.22 | 16.22 | 2,621,200 |
Mar 13, 2024 | 16.26 | 16.78 | 16.17 | 16.26 | 16.26 | 2,905,600 |
Mar 12, 2024 | 18.44 | 18.65 | 16.23 | 16.40 | 16.40 | 8,939,100 |
Mar 11, 2024 | 18.90 | 19.20 | 18.71 | 18.79 | 18.79 | 5,049,900 |
Mar 8, 2024 | 19.01 | 19.77 | 18.92 | 18.97 | 18.97 | 2,360,100 |
Mar 7, 2024 | 18.67 | 18.93 | 18.48 | 18.66 | 18.66 | 1,111,800 |
Mar 6, 2024 | 18.65 | 18.96 | 18.35 | 18.45 | 18.45 | 1,831,100 |
Mar 5, 2024 | 19.39 | 19.52 | 18.07 | 18.31 | 18.31 | 2,502,800 |
Mar 4, 2024 | 20.12 | 20.14 | 19.51 | 19.95 | 19.95 | 1,191,700 |
Mar 1, 2024 | 19.59 | 20.23 | 19.33 | 20.07 | 20.07 | 1,817,600 |
Feb 29, 2024 | 19.28 | 19.80 | 19.12 | 19.70 | 19.70 | 2,552,800 |
Feb 28, 2024 | 18.90 | 19.16 | 18.72 | 18.91 | 18.91 | 1,139,300 |
Feb 27, 2024 | 19.13 | 19.39 | 19.01 | 19.14 | 19.14 | 1,319,200 |
Feb 26, 2024 | 18.50 | 19.20 | 18.45 | 18.95 | 18.95 | 2,927,900 |
Feb 23, 2024 | 17.97 | 18.18 | 17.79 | 17.94 | 17.94 | 1,408,600 |
Feb 22, 2024 | 17.88 | 17.93 | 17.42 | 17.90 | 17.90 | 1,949,000 |
Feb 21, 2024 | 18.02 | 18.28 | 17.39 | 17.40 | 17.40 | 2,728,500 |
Feb 20, 2024 | 18.58 | 18.73 | 18.15 | 18.73 | 18.73 | 1,602,000 |
Feb 16, 2024 | 19.05 | 19.25 | 18.60 | 18.93 | 18.93 | 1,606,800 |
Feb 15, 2024 | 19.68 | 19.75 | 19.05 | 19.37 | 19.37 | 954,500 |
Feb 14, 2024 | 18.85 | 19.44 | 18.54 | 19.41 | 19.41 | 2,308,800 |
Feb 13, 2024 | 18.30 | 18.93 | 18.16 | 18.50 | 18.50 | 2,194,600 |
Feb 12, 2024 | 19.60 | 20.08 | 19.43 | 19.61 | 19.61 | 1,836,700 |
Feb 9, 2024 | 19.38 | 19.99 | 19.28 | 19.83 | 19.83 | 2,217,100 |
Feb 8, 2024 | 18.09 | 18.98 | 18.01 | 18.96 | 18.96 | 1,817,300 |
Feb 7, 2024 | 18.22 | 18.28 | 17.79 | 18.01 | 18.01 | 1,251,300 |
Feb 6, 2024 | 17.34 | 18.00 | 17.26 | 18.00 | 18.00 | 1,461,900 |
Feb 5, 2024 | 17.44 | 17.50 | 16.79 | 17.32 | 17.32 | 1,499,700 |
Feb 2, 2024 | 17.13 | 17.71 | 16.84 | 17.61 | 17.61 | 1,753,100 |
Feb 1, 2024 | 17.58 | 17.75 | 17.11 | 17.54 | 17.54 | 1,631,400 |
Jan 31, 2024 | 18.17 | 18.30 | 17.38 | 17.42 | 17.42 | 1,829,900 |
Jan 30, 2024 | 18.90 | 18.99 | 18.26 | 18.43 | 18.43 | 1,493,600 |
Jan 29, 2024 | 18.44 | 19.27 | 18.38 | 19.15 | 19.15 | 1,406,100 |
Jan 26, 2024 | 18.37 | 18.85 | 18.29 | 18.38 | 18.38 | 1,392,700 |
Jan 25, 2024 | 18.79 | 18.81 | 18.17 | 18.39 | 18.39 | 1,380,900 |
Jan 24, 2024 | 19.34 | 19.49 | 18.42 | 18.46 | 18.46 | 1,495,400 |
Jan 23, 2024 | 19.20 | 19.35 | 18.78 | 19.09 | 19.09 | 1,150,400 |
Jan 22, 2024 | 18.55 | 19.37 | 18.54 | 19.04 | 19.04 | 2,154,400 |
Jan 19, 2024 | 17.95 | 18.19 | 17.59 | 18.15 | 18.15 | 1,338,900 |
Jan 18, 2024 | 18.41 | 18.55 | 17.46 | 17.69 | 17.69 | 1,413,100 |
Jan 17, 2024 | 18.09 | 18.21 | 17.52 | 18.04 | 18.04 | 1,606,500 |
Jan 16, 2024 | 18.31 | 18.48 | 17.92 | 18.38 | 18.38 | 1,571,300 |
Jan 12, 2024 | 18.63 | 19.04 | 18.47 | 18.58 | 18.58 | 1,398,200 |
Jan 11, 2024 | 19.24 | 19.28 | 18.31 | 18.57 | 18.57 | 1,878,100 |
Jan 10, 2024 | 18.42 | 19.33 | 17.97 | 19.23 | 19.23 | 3,752,900 |
Jan 9, 2024 | 17.83 | 18.58 | 17.70 | 18.40 | 18.40 | 2,467,200 |
Jan 8, 2024 | 17.00 | 18.06 | 17.00 | 18.02 | 18.02 | 2,725,500 |
Jan 5, 2024 | 16.82 | 17.27 | 16.81 | 16.88 | 16.88 | 1,770,200 |
Jan 4, 2024 | 17.00 | 17.26 | 16.81 | 16.98 | 16.98 | 1,768,700 |
Jan 3, 2024 | 17.33 | 17.56 | 16.99 | 17.05 | 17.05 | 2,823,200 |
Jan 2, 2024 | 18.64 | 18.67 | 17.67 | 17.75 | 17.75 | 2,803,600 |
Dec 29, 2023 | 19.43 | 19.64 | 18.86 | 19.01 | 19.01 | 1,576,400 |
Dec 28, 2023 | 19.31 | 19.52 | 19.23 | 19.47 | 19.47 | 1,252,400 |
Dec 27, 2023 | 19.70 | 19.85 | 19.24 | 19.45 | 19.45 | 1,474,300 |
Dec 26, 2023 | 19.60 | 19.95 | 19.42 | 19.67 | 19.67 | 1,474,000 |
Dec 22, 2023 | 19.25 | 19.73 | 19.05 | 19.66 | 19.66 | 1,986,500 |
Dec 21, 2023 | 18.99 | 19.34 | 18.92 | 19.27 | 19.27 | 2,198,200 |
Dec 20, 2023 | 19.56 | 19.65 | 18.75 | 18.76 | 18.76 | 3,210,100 |
Dec 19, 2023 | 20.03 | 20.74 | 19.84 | 19.97 | 19.97 | 2,296,200 |
Dec 18, 2023 | 19.90 | 20.43 | 19.76 | 20.03 | 20.03 | 2,343,100 |
Dec 15, 2023 | 20.56 | 20.60 | 19.75 | 20.18 | 20.18 | 3,428,900 |
Dec 14, 2023 | 20.50 | 21.55 | 19.89 | 20.41 | 20.41 | 4,135,000 |
Dec 13, 2023 | 18.82 | 19.94 | 18.32 | 19.92 | 19.92 | 3,247,000 |
Dec 12, 2023 | 19.17 | 19.30 | 18.58 | 18.82 | 18.82 | 2,112,400 |
Dec 11, 2023 | 19.25 | 19.82 | 19.05 | 19.41 | 19.41 | 2,584,500 |
Dec 8, 2023 | 18.62 | 19.54 | 18.50 | 19.44 | 19.44 | 3,433,800 |
Dec 7, 2023 | 19.41 | 19.41 | 18.50 | 18.72 | 18.72 | 4,940,800 |
Dec 6, 2023 | 19.25 | 20.55 | 18.75 | 19.42 | 19.42 | 12,990,100 |
Dec 5, 2023 | 22.42 | 23.44 | 22.31 | 23.31 | 23.31 | 6,236,100 |
Dec 4, 2023 | 22.20 | 22.91 | 22.17 | 22.81 | 22.81 | 2,264,000 |
Dec 1, 2023 | 21.20 | 22.58 | 20.99 | 22.46 | 22.46 | 2,338,400 |
Nov 30, 2023 | 21.84 | 21.95 | 20.86 | 21.01 | 21.01 | 2,222,400 |
Nov 29, 2023 | 21.40 | 22.15 | 21.40 | 21.56 | 21.56 | 1,863,400 |
Nov 28, 2023 | 20.31 | 21.10 | 20.11 | 20.98 | 20.98 | 2,170,900 |
Nov 27, 2023 | 20.59 | 21.07 | 20.44 | 20.51 | 20.51 | 1,422,400 |
Nov 24, 2023 | 20.50 | 20.83 | 20.42 | 20.74 | 20.74 | 550,600 |
Nov 22, 2023 | 21.09 | 21.18 | 20.63 | 20.68 | 20.68 | 1,324,000 |
Nov 21, 2023 | 21.52 | 21.63 | 20.64 | 20.77 | 20.77 | 1,347,600 |
Nov 20, 2023 | 21.37 | 22.13 | 21.30 | 21.84 | 21.84 | 1,540,500 |
Nov 17, 2023 | 21.11 | 21.47 | 20.81 | 21.30 | 21.30 | 1,263,600 |
Nov 16, 2023 | 21.03 | 21.12 | 20.31 | 20.99 | 20.99 | 1,440,400 |
Nov 15, 2023 | 21.07 | 21.88 | 20.86 | 21.31 | 21.31 | 1,991,300 |
Nov 14, 2023 | 20.00 | 21.23 | 20.00 | 20.97 | 20.97 | 2,746,000 |
Nov 13, 2023 | 19.59 | 19.78 | 19.08 | 19.22 | 19.22 | 2,143,000 |
Nov 10, 2023 | 18.88 | 19.74 | 18.73 | 19.67 | 19.67 | 1,429,800 |
Nov 9, 2023 | 20.06 | 20.13 | 18.99 | 19.05 | 19.05 | 1,421,200 |
Nov 8, 2023 | 20.19 | 20.36 | 19.74 | 19.91 | 19.91 | 1,286,800 |
Nov 7, 2023 | 19.25 | 20.43 | 19.07 | 20.18 | 20.18 | 2,044,800 |
Nov 6, 2023 | 20.41 | 20.49 | 18.90 | 18.93 | 18.93 | 2,564,000 |
Nov 3, 2023 | 19.50 | 20.46 | 19.46 | 20.30 | 20.30 | 2,813,400 |
Nov 2, 2023 | 18.64 | 19.41 | 18.55 | 19.33 | 19.33 | 2,971,200 |
Nov 1, 2023 | 18.31 | 18.47 | 17.49 | 17.96 | 17.96 | 2,488,700 |
Oct 31, 2023 | 18.17 | 18.58 | 17.92 | 18.47 | 18.47 | 2,081,400 |
Oct 30, 2023 | 18.29 | 18.47 | 17.93 | 18.07 | 18.07 | 1,946,400 |
Oct 27, 2023 | 18.53 | 18.86 | 17.89 | 18.07 | 18.07 | 1,494,300 |
Oct 26, 2023 | 18.20 | 18.48 | 17.63 | 18.21 | 18.21 | 2,316,500 |
Oct 25, 2023 | 19.26 | 19.28 | 17.84 | 18.09 | 18.09 | 3,208,800 |
Oct 24, 2023 | 18.71 | 19.74 | 18.69 | 19.54 | 19.54 | 2,425,000 |
Oct 23, 2023 | 17.49 | 18.71 | 17.48 | 18.45 | 18.45 | 2,874,000 |
Oct 20, 2023 | 19.14 | 19.14 | 18.14 | 18.36 | 18.36 | 2,848,700 |
Oct 19, 2023 | 19.20 | 19.74 | 18.73 | 19.25 | 19.25 | 3,035,000 |
Oct 18, 2023 | 19.18 | 19.26 | 18.61 | 18.69 | 18.69 | 2,168,100 |
Oct 17, 2023 | 18.46 | 19.90 | 18.46 | 19.31 | 19.31 | 3,007,000 |
Oct 16, 2023 | 17.61 | 18.56 | 17.54 | 18.55 | 18.55 | 2,579,600 |
Oct 13, 2023 | 18.45 | 18.57 | 17.50 | 17.58 | 17.58 | 3,287,400 |
Oct 12, 2023 | 18.20 | 18.40 | 17.69 | 17.98 | 17.98 | 2,830,300 |
Oct 11, 2023 | 18.14 | 18.50 | 17.94 | 18.28 | 18.28 | 2,210,600 |
Oct 10, 2023 | 17.51 | 18.23 | 17.50 | 17.92 | 17.92 | 2,887,300 |
Oct 9, 2023 | 16.58 | 17.29 | 16.57 | 17.22 | 17.22 | 2,109,700 |
Oct 6, 2023 | 16.07 | 17.21 | 15.71 | 17.07 | 17.07 | 3,540,300 |
Oct 5, 2023 | 16.81 | 16.87 | 15.68 | 15.92 | 15.92 | 3,135,300 |
Oct 4, 2023 | 17.47 | 17.70 | 16.97 | 17.04 | 17.04 | 2,698,400 |
Oct 3, 2023 | 18.18 | 18.42 | 17.06 | 17.22 | 17.22 | 4,051,100 |
Oct 2, 2023 | 18.29 | 18.54 | 18.13 | 18.34 | 18.34 | 2,278,100 |
Sep 29, 2023 | 18.66 | 19.14 | 18.23 | 18.31 | 18.31 | 2,478,300 |
Sep 28, 2023 | 17.50 | 18.77 | 17.40 | 18.44 | 18.44 | 4,302,100 |
Sep 27, 2023 | 17.27 | 17.67 | 16.92 | 17.24 | 17.24 | 3,358,100 |
Sep 26, 2023 | 16.95 | 17.52 | 16.95 | 17.04 | 17.04 | 3,062,700 |
Sep 25, 2023 | 16.84 | 17.39 | 16.84 | 17.09 | 17.09 | 2,632,500 |
Sep 22, 2023 | 17.36 | 17.37 | 17.03 | 17.13 | 17.13 | 1,872,700 |
Sep 21, 2023 | 17.04 | 17.43 | 16.85 | 17.09 | 17.09 | 2,772,500 |
Sep 20, 2023 | 17.82 | 17.96 | 17.26 | 17.27 | 17.27 | 3,854,000 |
Sep 19, 2023 | 18.00 | 18.25 | 17.37 | 17.74 | 17.74 | 5,259,100 |
Sep 18, 2023 | 18.00 | 18.58 | 17.81 | 18.20 | 18.20 | 2,256,700 |
Sep 15, 2023 | 18.54 | 18.59 | 17.92 | 18.25 | 18.25 | 2,343,500 |
Sep 14, 2023 | 18.82 | 18.85 | 18.38 | 18.68 | 18.68 | 2,099,000 |
Sep 13, 2023 | 19.41 | 19.65 | 18.66 | 18.85 | 18.85 | 3,822,400 |
Sep 12, 2023 | 19.77 | 19.80 | 19.13 | 19.29 | 19.29 | 2,321,000 |
Sep 11, 2023 | 20.26 | 20.78 | 20.08 | 20.19 | 20.19 | 2,542,700 |
Sep 8, 2023 | 20.00 | 20.50 | 19.91 | 20.10 | 20.10 | 3,669,100 |
Sep 7, 2023 | 18.31 | 20.00 | 18.21 | 19.93 | 19.93 | 4,397,600 |
Sep 6, 2023 | 19.67 | 20.25 | 18.40 | 18.79 | 18.79 | 9,297,100 |
Sep 5, 2023 | 21.70 | 21.79 | 21.08 | 21.64 | 21.64 | 4,111,600 |
Sep 1, 2023 | 21.77 | 22.04 | 21.57 | 21.63 | 21.63 | 1,661,800 |
Aug 31, 2023 | 21.51 | 21.98 | 21.22 | 21.49 | 21.49 | 2,603,100 |
Aug 30, 2023 | 21.30 | 21.79 | 21.15 | 21.45 | 21.45 | 1,564,900 |
Aug 29, 2023 | 21.11 | 21.85 | 20.81 | 21.29 | 21.29 | 1,788,300 |
Aug 28, 2023 | 21.78 | 22.24 | 21.14 | 21.19 | 21.19 | 1,463,700 |
Aug 25, 2023 | 21.13 | 21.66 | 20.86 | 21.60 | 21.60 | 1,782,900 |
Aug 24, 2023 | 22.47 | 22.60 | 20.85 | 20.92 | 20.92 | 1,721,700 |
Aug 23, 2023 | 21.53 | 22.61 | 21.53 | 22.17 | 22.17 | 2,054,000 |
Aug 22, 2023 | 21.00 | 22.31 | 20.99 | 21.68 | 21.68 | 3,434,400 |
Aug 21, 2023 | 20.41 | 20.73 | 20.14 | 20.35 | 20.35 | 1,323,400 |
Aug 18, 2023 | 19.50 | 20.53 | 19.29 | 20.26 | 20.26 | 2,112,500 |
Aug 17, 2023 | 20.08 | 20.36 | 19.70 | 19.83 | 19.83 | 2,426,700 |
Aug 16, 2023 | 20.46 | 20.79 | 20.12 | 20.14 | 20.14 | 1,561,400 |
Aug 15, 2023 | 21.53 | 21.64 | 20.63 | 20.64 | 20.64 | 1,919,200 |
Aug 14, 2023 | 20.80 | 21.88 | 20.74 | 21.85 | 21.85 | 1,373,400 |
Aug 11, 2023 | 20.91 | 21.48 | 20.76 | 21.00 | 21.00 | 1,791,300 |
Aug 10, 2023 | 22.07 | 22.35 | 20.75 | 21.19 | 21.19 | 2,364,600 |
Aug 9, 2023 | 21.59 | 21.92 | 20.74 | 21.23 | 21.23 | 1,934,500 |
Aug 8, 2023 | 21.47 | 21.60 | 21.05 | 21.55 | 21.55 | 2,121,000 |
Aug 7, 2023 | 21.95 | 22.10 | 21.38 | 22.07 | 22.07 | 1,636,800 |
Aug 4, 2023 | 22.53 | 22.67 | 21.70 | 22.02 | 22.02 | 1,622,100 |
Aug 3, 2023 | 22.46 | 22.69 | 22.05 | 22.06 | 22.06 | 1,565,200 |
Aug 2, 2023 | 23.69 | 23.75 | 22.31 | 22.59 | 22.59 | 1,895,100 |
Aug 1, 2023 | 23.93 | 24.57 | 23.32 | 24.41 | 24.41 | 2,103,700 |
Jul 31, 2023 | 23.70 | 24.81 | 23.69 | 24.28 | 24.28 | 2,123,800 |
Jul 28, 2023 | 22.69 | 23.35 | 22.44 | 23.35 | 23.35 | 1,805,400 |
Jul 27, 2023 | 23.24 | 23.59 | 22.08 | 22.22 | 22.22 | 2,143,300 |
Jul 26, 2023 | 21.56 | 22.58 | 21.51 | 22.36 | 22.36 | 1,650,700 |
Jul 25, 2023 | 22.21 | 22.65 | 21.64 | 21.70 | 21.70 | 1,874,800 |
Jul 24, 2023 | 21.93 | 22.21 | 21.49 | 22.12 | 22.12 | 2,023,500 |
Jul 21, 2023 | 22.52 | 22.64 | 21.37 | 21.60 | 21.60 | 2,177,600 |
Jul 20, 2023 | 23.28 | 23.51 | 22.21 | 22.24 | 22.24 | 2,173,000 |
Jul 19, 2023 | 24.06 | 24.40 | 23.30 | 23.76 | 23.76 | 1,908,600 |
Jul 18, 2023 | 23.92 | 24.32 | 23.56 | 23.68 | 23.68 | 1,765,800 |
Jul 17, 2023 | 23.05 | 24.08 | 22.76 | 23.68 | 23.68 | 1,773,400 |
Jul 14, 2023 | 23.80 | 24.61 | 22.94 | 23.02 | 23.02 | 2,470,500 |
Jul 13, 2023 | 23.18 | 24.08 | 23.18 | 23.77 | 23.77 | 2,274,600 |
Jul 12, 2023 | 23.82 | 23.88 | 22.51 | 22.74 | 22.74 | 3,308,400 |
Jul 11, 2023 | 22.20 | 23.33 | 22.15 | 23.25 | 23.25 | 2,708,300 |
Jul 10, 2023 | 20.70 | 21.76 | 20.45 | 21.71 | 21.71 | 1,984,400 |
Jul 7, 2023 | 21.39 | 21.87 | 20.83 | 20.89 | 20.89 | 2,581,900 |
Jul 6, 2023 | 21.11 | 21.39 | 20.70 | 21.00 | 21.00 | 2,854,300 |
Jul 5, 2023 | 21.76 | 21.89 | 21.45 | 21.70 | 21.70 | 1,691,100 |
Jul 3, 2023 | 22.25 | 22.63 | 21.77 | 22.01 | 22.01 | 1,059,200 |
Jun 30, 2023 | 22.23 | 22.43 | 21.82 | 22.04 | 22.04 | 2,290,100 |
Jun 29, 2023 | 22.52 | 22.90 | 21.76 | 22.04 | 22.04 | 1,731,200 |
Jun 28, 2023 | 22.25 | 23.11 | 22.22 | 22.58 | 22.58 | 2,010,700 |
Jun 27, 2023 | 21.97 | 22.41 | 21.47 | 22.29 | 22.29 | 2,585,400 |
Jun 26, 2023 | 22.06 | 22.73 | 21.38 | 21.40 | 21.40 | 2,178,800 |
Jun 23, 2023 | 22.50 | 22.90 | 22.21 | 22.53 | 22.53 | 3,375,400 |
Jun 22, 2023 | 22.50 | 23.28 | 22.36 | 22.74 | 22.74 | 3,511,600 |
Jun 21, 2023 | 24.13 | 24.40 | 22.04 | 22.81 | 22.81 | 5,156,500 |
Jun 20, 2023 | 24.83 | 25.33 | 24.01 | 24.20 | 24.20 | 2,654,400 |
Jun 16, 2023 | 25.50 | 26.27 | 24.71 | 25.01 | 25.01 | 4,914,700 |
Jun 15, 2023 | 24.26 | 25.06 | 24.12 | 25.03 | 25.03 | 2,542,100 |
Jun 14, 2023 | 24.80 | 25.33 | 23.97 | 24.67 | 24.67 | 2,757,200 |
Jun 13, 2023 | 24.10 | 25.16 | 23.73 | 24.91 | 24.91 | 5,137,100 |
Jun 12, 2023 | 22.50 | 23.01 | 22.23 | 22.57 | 22.57 | 2,030,300 |
Jun 9, 2023 | 23.00 | 23.62 | 21.99 | 22.24 | 22.24 | 1,999,800 |
Jun 8, 2023 | 22.35 | 22.90 | 21.88 | 22.53 | 22.53 | 2,663,100 |
Jun 7, 2023 | 23.20 | 24.24 | 22.65 | 22.71 | 22.71 | 3,306,200 |
Jun 6, 2023 | 21.86 | 23.35 | 21.74 | 23.08 | 23.08 | 3,466,300 |
Jun 5, 2023 | 22.00 | 22.56 | 21.15 | 22.10 | 22.10 | 3,016,700 |
Jun 2, 2023 | 24.50 | 25.53 | 21.56 | 22.20 | 22.20 | 7,093,700 |
Jun 1, 2023 | 23.61 | 23.94 | 22.76 | 22.85 | 22.85 | 5,262,800 |
May 31, 2023 | 21.99 | 23.99 | 21.91 | 23.88 | 23.88 | 4,879,400 |
May 30, 2023 | 21.85 | 22.39 | 21.29 | 22.13 | 22.13 | 2,532,500 |
May 26, 2023 | 20.75 | 21.76 | 20.75 | 21.25 | 21.25 | 1,988,200 |
May 25, 2023 | 21.34 | 21.45 | 20.53 | 20.53 | 20.53 | 1,744,100 |
May 24, 2023 | 20.50 | 21.10 | 20.44 | 20.93 | 20.93 | 1,902,800 |
May 23, 2023 | 20.40 | 21.86 | 20.35 | 20.88 | 20.88 | 2,671,300 |
May 22, 2023 | 19.83 | 20.97 | 19.65 | 20.54 | 20.54 | 1,932,400 |
May 19, 2023 | 19.85 | 20.41 | 19.79 | 19.94 | 19.94 | 2,209,700 |
May 18, 2023 | 19.30 | 20.00 | 19.11 | 19.97 | 19.97 | 2,145,500 |
May 17, 2023 | 18.37 | 19.31 | 18.36 | 19.23 | 19.23 | 2,031,400 |
May 16, 2023 | 18.36 | 18.74 | 18.02 | 18.25 | 18.25 | 1,733,300 |
May 15, 2023 | 17.90 | 18.65 | 17.44 | 18.63 | 18.63 | 2,379,600 |
May 12, 2023 | 17.45 | 17.48 | 16.68 | 17.22 | 17.22 | 1,962,200 |
May 11, 2023 | 17.49 | 17.58 | 17.07 | 17.53 | 17.53 | 1,658,800 |
May 10, 2023 | 17.30 | 17.69 | 17.17 | 17.39 | 17.39 | 1,633,600 |
May 9, 2023 | 16.47 | 16.95 | 16.45 | 16.83 | 16.83 | 900,600 |
May 8, 2023 | 16.29 | 16.73 | 16.10 | 16.64 | 16.64 | 1,359,400 |
May 5, 2023 | 16.14 | 16.59 | 16.00 | 16.25 | 16.25 | 1,439,600 |
May 4, 2023 | 15.76 | 16.17 | 15.70 | 15.88 | 15.88 | 1,398,700 |
May 3, 2023 | 15.57 | 16.18 | 15.41 | 15.62 | 15.62 | 2,006,000 |
May 2, 2023 | 16.01 | 16.11 | 15.41 | 15.64 | 15.64 | 1,745,800 |
May 1, 2023 | 16.08 | 16.38 | 15.87 | 16.15 | 16.15 | 1,745,900 |
Apr 28, 2023 | 16.32 | 16.49 | 15.80 | 16.18 | 16.18 | 1,694,300 |
Apr 27, 2023 | 16.39 | 16.78 | 16.12 | 16.56 | 16.56 | 1,589,900 |
Related Tickers
TEAM Atlassian Corporation
179.45
-9.56%
MNDY monday.com Ltd.
190.40
+2.81%
FSLY Fastly, Inc.
12.95
+4.44%
DDOG Datadog, Inc.
131.45
+4.95%
BILL BILL Holdings, Inc.
62.44
+3.21%
SMAR Smartsheet Inc.
38.28
+0.53%
DOCU DocuSign, Inc.
57.20
-0.26%
U Unity Software Inc.
24.13
+3.47%
PUBM PubMatic, Inc.
23.21
+1.75%
TTD The Trade Desk, Inc.
84.73
+1.67%