Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 30 mins

S&P Futures
4,151.00
+9.25(+0.22%)
Dow Futures
32,854.00
+62.00(+0.19%)
Nasdaq Futures
13,211.00
+27.75(+0.21%)
Russell 2000 Futures
1,946.20
+5.10(+0.26%)
Crude Oil
90.85
+0.09(+0.10%)
Gold
1,803.60
-1.60(-0.09%)

Advertisement

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.58

+1.96

(+7.96%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
Aug 08, 2022	27.57	27.96	26.34	26.58	26.58	4,715,700
Aug 05, 2022	22.95	24.93	22.13	24.62	24.62	3,757,900
Aug 04, 2022	23.03	23.60	22.56	23.35	23.35	1,695,500
Aug 03, 2022	21.05	23.23	21.02	23.14	23.14	3,043,800
Aug 02, 2022	19.06	20.75	19.02	20.63	20.63	2,109,200
Aug 01, 2022	19.02	20.42	18.73	19.51	19.51	1,786,800
Jul 29, 2022	18.90	19.34	18.30	19.32	19.32	2,521,700
Jul 28, 2022	17.81	19.08	17.46	19.05	19.05	2,568,500
Jul 27, 2022	17.63	18.23	17.33	18.04	18.04	2,286,400
Jul 26, 2022	17.46	17.46	17.03	17.06	17.06	3,341,300
Jul 25, 2022	17.69	17.80	17.13	17.56	17.56	2,214,800
Jul 22, 2022	19.51	20.02	17.51	17.66	17.66	2,401,900
Jul 21, 2022	19.25	20.02	18.91	19.59	19.59	2,720,300
Jul 20, 2022	17.46	20.01	17.41	19.49	19.49	4,597,200
Jul 19, 2022	16.85	17.35	16.19	17.27	17.27	4,826,900
Jul 18, 2022	17.39	18.61	17.35	17.57	17.57	3,001,600
Jul 15, 2022	17.07	17.31	16.23	17.14	17.14	2,765,000
Jul 14, 2022	17.79	17.80	16.46	16.80	16.80	3,372,700
Jul 13, 2022	17.59	18.38	16.55	17.80	17.80	3,319,100
Jul 12, 2022	19.19	19.73	17.85	18.21	18.21	3,166,900
Jul 11, 2022	20.06	20.21	18.38	18.99	18.99	2,260,600
Jul 08, 2022	19.76	20.82	19.21	20.27	20.27	2,491,200
Jul 07, 2022	19.28	20.57	19.18	20.38	20.38	1,981,000
Jul 06, 2022	20.05	20.94	19.12	19.21	19.21	2,083,100
Jul 05, 2022	17.76	20.42	17.38	20.15	20.15	4,292,500
Jul 01, 2022	17.62	18.58	17.26	17.88	17.88	2,194,500
Jun 30, 2022	18.45	18.63	17.09	17.58	17.58	3,041,700
Jun 29, 2022	18.83	19.05	18.13	18.81	18.81	1,830,100
Jun 28, 2022	20.05	20.70	18.45	18.97	18.97	2,635,100
Jun 27, 2022	21.69	22.08	19.67	20.39	20.39	2,936,200
Jun 24, 2022	20.69	21.99	20.31	21.76	21.76	4,303,200
Jun 23, 2022	18.40	20.48	18.40	20.34	20.34	2,782,300
Jun 22, 2022	17.64	18.53	17.39	18.21	18.21	2,966,000
Jun 21, 2022	17.81	19.56	17.67	18.09	18.09	3,189,900
Jun 17, 2022	16.68	17.67	16.67	17.45	17.45	4,955,600
Jun 16, 2022	17.86	18.13	16.20	16.66	16.66	3,580,600
Jun 15, 2022	18.18	19.45	18.00	18.76	18.76	3,791,800
Jun 14, 2022	18.11	18.50	17.34	17.76	17.76	3,017,300
Jun 13, 2022	18.57	18.99	17.63	18.07	18.07	3,728,800
Jun 10, 2022	21.24	21.35	19.54	20.02	20.02	3,736,000
Jun 09, 2022	22.99	22.99	21.51	21.54	21.54	3,252,700
Jun 08, 2022	22.50	23.79	22.50	23.17	23.17	3,249,400
Jun 07, 2022	22.04	22.86	21.61	22.68	22.68	3,729,300
Jun 06, 2022	23.35	24.17	21.52	22.00	22.00	4,488,800
Jun 03, 2022	21.33	22.94	20.64	22.51	22.51	11,481,500
Jun 02, 2022	21.18	24.99	21.04	24.11	24.11	8,042,800
Jun 01, 2022	21.82	22.75	20.86	21.20	21.20	3,512,300
May 31, 2022	22.89	23.10	20.82	21.74	21.74	7,607,000
May 27, 2022	20.96	23.00	20.72	22.80	22.80	3,530,800
May 26, 2022	19.68	21.43	19.41	20.67	20.67	3,644,100
May 25, 2022	18.24	20.38	18.23	20.20	20.20	3,733,000
May 24, 2022	20.44	20.44	17.91	18.53	18.53	4,690,300
May 23, 2022	21.31	21.53	19.95	21.07	21.07	2,998,500
May 20, 2022	23.12	23.12	20.07	21.43	21.43	4,240,600
May 19, 2022	21.34	23.58	20.55	22.66	22.66	3,953,100
May 18, 2022	21.55	22.45	20.38	20.82	20.82	4,334,700
May 17, 2022	22.52	23.53	20.18	21.84	21.84	5,336,000
May 16, 2022	23.72	25.07	21.74	21.80	21.80	3,865,500
May 13, 2022	20.92	25.02	20.73	24.37	24.37	7,386,800
May 12, 2022	18.41	21.88	17.87	19.87	19.87	8,581,500
May 11, 2022	20.94	22.38	18.47	18.74	18.74	7,985,400
May 10, 2022	23.01	23.78	20.06	21.62	21.62	8,114,900
May 09, 2022	24.42	24.78	21.48	22.44	22.44	7,272,700
May 06, 2022	26.22	26.54	23.54	25.00	25.00	6,864,000
May 05, 2022	29.63	29.63	25.81	26.77	26.77	5,979,700
May 04, 2022	27.24	30.48	25.93	30.18	30.18	6,042,200
May 03, 2022	27.44	29.10	26.97	27.04	27.04	2,484,200
May 02, 2022	26.50	28.64	25.88	28.15	28.15	3,094,400
Apr 29, 2022	28.22	30.41	26.70	26.80	26.80	2,839,900
Apr 28, 2022	27.98	29.09	26.43	28.77	28.77	3,156,300
Apr 27, 2022	28.84	29.70	27.05	27.53	27.53	3,812,100
Apr 26, 2022	30.19	30.49	27.96	28.69	28.69	4,006,800
Apr 25, 2022	29.00	30.80	28.83	30.54	30.54	3,610,100
Apr 22, 2022	29.55	30.56	28.32	29.09	29.09	4,003,500
Apr 21, 2022	31.20	32.25	29.02	29.48	29.48	4,782,300
Apr 20, 2022	33.08	33.90	30.51	30.54	30.54	4,321,300
Apr 19, 2022	32.00	33.87	31.18	32.86	32.86	3,424,300
Apr 18, 2022	33.01	33.40	31.01	31.95	31.95	2,814,200
Apr 14, 2022	35.77	35.85	33.41	33.60	33.60	3,079,800
Apr 13, 2022	34.40	36.58	33.60	35.69	35.69	2,654,000
Apr 12, 2022	35.57	37.97	33.95	34.35	34.35	3,672,600
Apr 11, 2022	33.75	35.53	32.82	35.00	35.00	3,341,100
Apr 08, 2022	36.17	36.38	34.29	34.43	34.43	3,864,700
Apr 07, 2022	36.30	37.68	34.49	36.41	36.41	3,943,100
Apr 06, 2022	37.98	38.07	35.00	36.40	36.40	4,132,200
Apr 05, 2022	41.79	41.86	37.70	38.36	38.36	4,333,000
Apr 04, 2022	40.51	42.59	40.18	41.80	41.80	3,601,500
Apr 01, 2022	40.03	41.49	38.94	40.00	40.00	3,262,600
Mar 31, 2022	41.49	42.29	39.93	39.97	39.97	3,252,100
Mar 30, 2022	43.06	45.49	41.60	41.69	41.69	4,092,500
Mar 29, 2022	39.78	44.29	39.56	43.99	43.99	7,553,300
Mar 28, 2022	38.11	39.49	37.04	39.10	39.10	4,313,700
Mar 25, 2022	43.02	43.18	36.48	37.90	37.90	8,055,100
Mar 24, 2022	43.90	44.67	41.14	42.70	42.70	5,705,000
Mar 23, 2022	42.26	47.28	40.70	44.18	44.18	6,749,600
Mar 22, 2022	42.37	45.85	40.78	42.82	42.82	7,399,100
Mar 21, 2022	42.60	44.70	40.44	43.16	43.16	4,197,500
Mar 18, 2022	39.70	46.13	39.17	43.92	43.92	8,972,200
Mar 17, 2022	37.18	40.31	35.61	39.02	39.02	6,252,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,151.00+9.25(+0.22%)

Dow Futures32,854.00+62.00(+0.19%)

Nasdaq Futures13,211.00+27.75(+0.21%)

Russell 2000 Futures1,946.20+5.10(+0.26%)

Crude Oil90.85+0.09(+0.10%)

Gold1,803.60-1.60(-0.09%)

Asana, Inc. (ASAN)

S&P Futures
4,151.00
+9.25(+0.22%)

Dow Futures
32,854.00
+62.00(+0.19%)

Nasdaq Futures
13,211.00
+27.75(+0.21%)

Russell 2000 Futures
1,946.20
+5.10(+0.26%)

Crude Oil
90.85
+0.09(+0.10%)

Gold
1,803.60
-1.60(-0.09%)