Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

72.32-1.32 (-1.79%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	72.91	73.65	70.79	72.32	72.32	1,558,100
Jul 22, 2021	70.97	74.49	70.46	73.64	73.64	2,847,000
Jul 21, 2021	69.11	70.20	66.15	69.69	69.69	1,555,600
Jul 20, 2021	67.01	68.96	65.43	68.30	68.30	1,097,700
Jul 19, 2021	62.79	67.15	61.97	67.02	67.02	1,551,800
Jul 16, 2021	67.18	67.48	63.90	64.98	64.98	1,359,400
Jul 15, 2021	67.48	68.93	65.30	66.52	66.52	1,161,900
Jul 14, 2021	68.94	70.11	67.07	67.11	67.11	1,474,100
Jul 13, 2021	67.19	69.63	66.53	68.78	68.78	1,455,600
Jul 12, 2021	68.99	69.19	63.33	66.94	66.94	2,161,600
Jul 09, 2021	67.41	68.57	66.27	68.11	68.11	1,152,500
Jul 08, 2021	65.00	67.59	63.85	66.39	66.39	1,682,000
Jul 07, 2021	69.01	69.48	65.31	66.88	66.88	2,007,000
Jul 06, 2021	67.56	71.00	67.40	68.51	68.51	3,209,900
Jul 02, 2021	62.50	67.41	62.12	67.16	67.16	3,074,700
Jul 01, 2021	63.18	64.19	60.63	61.33	61.33	1,934,700
Jun 30, 2021	63.60	64.31	62.03	62.03	62.03	2,198,500
Jun 29, 2021	63.15	64.93	62.46	63.68	63.68	2,792,800
Jun 28, 2021	63.00	64.26	60.43	61.42	61.42	2,338,500
Jun 25, 2021	61.84	63.83	61.31	62.73	62.73	12,109,500
Jun 24, 2021	58.90	61.72	58.66	59.75	59.75	2,655,600
Jun 23, 2021	55.58	60.95	55.58	58.61	58.61	3,410,900
Jun 22, 2021	55.60	58.36	54.69	56.01	56.01	5,453,900
Jun 21, 2021	57.70	61.32	57.25	59.57	59.57	6,055,900
Jun 18, 2021	54.78	57.86	54.22	57.80	57.80	6,760,300
Jun 17, 2021	49.46	54.83	49.00	53.62	53.62	4,266,000
Jun 16, 2021	47.34	50.70	47.00	49.51	49.51	4,093,100
Jun 15, 2021	46.00	47.47	45.34	46.82	46.82	1,827,500
Jun 14, 2021	47.07	48.45	46.09	46.27	46.27	2,419,700
Jun 11, 2021	45.50	46.57	44.55	46.47	46.47	2,445,600
Jun 10, 2021	42.43	46.21	42.24	45.94	45.94	5,481,100
Jun 09, 2021	40.40	41.56	39.81	41.15	41.15	3,158,000
Jun 08, 2021	38.06	40.07	37.72	39.72	39.72	3,261,700
Jun 07, 2021	37.42	41.07	37.00	38.59	38.59	4,388,500
Jun 04, 2021	40.32	41.37	38.01	39.19	39.19	4,943,800
Jun 03, 2021	36.07	36.88	35.26	36.79	36.79	1,380,000
Jun 02, 2021	37.09	37.54	36.50	36.86	36.86	798,400
Jun 01, 2021	36.75	37.12	35.35	37.00	37.00	639,600
May 28, 2021	37.00	37.70	36.08	36.78	36.78	674,800
May 27, 2021	35.80	36.95	34.50	36.84	36.84	2,029,200
May 26, 2021	35.70	36.85	35.70	36.10	36.10	679,300
May 25, 2021	35.85	36.36	35.11	35.86	35.86	822,900
May 24, 2021	34.27	35.99	34.00	35.63	35.63	898,000
May 21, 2021	34.36	35.59	33.25	34.63	34.63	2,163,700
May 20, 2021	32.12	33.57	31.92	33.05	33.05	1,013,600
May 19, 2021	29.97	32.26	29.89	32.15	32.15	1,325,700
May 18, 2021	31.00	31.95	30.37	31.28	31.28	760,900
May 17, 2021	29.13	30.51	28.58	30.46	30.46	1,019,400
May 14, 2021	28.35	29.59	28.00	29.41	29.41	1,207,400
May 13, 2021	28.60	29.59	27.46	28.15	28.15	1,091,900
May 12, 2021	28.61	29.43	27.86	28.50	28.50	1,184,900
May 11, 2021	27.20	29.64	26.00	29.30	29.30	1,739,200
May 10, 2021	28.55	29.31	27.20	28.58	28.58	1,164,500
May 07, 2021	29.00	30.26	28.73	28.79	28.79	680,400
May 06, 2021	29.67	29.88	27.39	28.51	28.51	1,729,700
May 05, 2021	30.96	31.35	29.94	30.24	30.24	560,500
May 04, 2021	31.20	31.37	29.91	30.76	30.76	657,100
May 03, 2021	33.32	33.47	31.40	31.72	31.72	548,200
Apr 30, 2021	32.44	33.73	32.44	33.32	33.32	588,900
Apr 29, 2021	34.01	34.09	32.19	33.44	33.44	512,800
Apr 28, 2021	33.62	34.13	33.36	33.73	33.73	421,300
Apr 27, 2021	33.99	34.40	33.61	33.97	33.97	430,700
Apr 26, 2021	33.18	34.30	32.84	34.17	34.17	758,200
Apr 23, 2021	32.33	33.67	32.28	33.21	33.21	805,800
Apr 22, 2021	32.26	33.30	31.92	32.13	32.13	617,300
Apr 21, 2021	31.00	32.44	30.89	31.82	31.82	511,100
Apr 20, 2021	31.56	31.90	30.32	31.27	31.27	699,400
Apr 19, 2021	33.07	33.64	31.32	31.66	31.66	693,400
Apr 16, 2021	33.71	34.00	32.76	33.54	33.54	1,684,100
Apr 15, 2021	33.97	34.35	33.41	33.86	33.86	719,600
Apr 14, 2021	34.43	35.06	32.86	33.42	33.42	540,300
Apr 13, 2021	34.41	35.05	34.10	34.51	34.51	877,300
Apr 12, 2021	33.60	33.99	32.41	33.83	33.83	572,700
Apr 09, 2021	33.35	34.07	32.90	33.90	33.90	606,400
Apr 08, 2021	33.48	33.73	32.47	33.30	33.30	1,000,700
Apr 07, 2021	33.65	33.98	32.51	33.08	33.08	1,046,400
Apr 06, 2021	32.00	33.66	31.68	33.46	33.46	958,400
Apr 05, 2021	31.13	32.19	30.25	32.13	32.13	1,026,000
Apr 01, 2021	29.50	30.86	29.34	30.81	30.81	1,190,600
Mar 31, 2021	27.46	28.87	27.26	28.58	28.58	1,302,600
Mar 30, 2021	25.85	27.31	25.41	27.28	27.28	1,611,200
Mar 29, 2021	27.54	27.54	26.06	26.16	26.16	1,326,500
Mar 26, 2021	27.64	28.10	25.80	27.39	27.39	1,593,400
Mar 25, 2021	27.38	27.91	26.36	27.66	27.66	1,869,500
Mar 24, 2021	29.31	29.45	27.75	28.13	28.13	1,483,700
Mar 23, 2021	30.04	30.28	29.10	29.44	29.44	1,685,200
Mar 22, 2021	29.63	30.74	29.63	29.95	29.95	1,758,200
Mar 19, 2021	30.03	30.38	28.66	29.50	29.50	5,044,200
Mar 18, 2021	32.17	32.99	30.20	30.32	30.32	2,109,400
Mar 17, 2021	33.00	33.85	31.45	33.03	33.03	2,315,900
Mar 16, 2021	32.75	33.59	32.49	33.34	33.34	1,512,400
Mar 15, 2021	32.00	33.49	31.89	32.70	32.70	2,233,900
Mar 12, 2021	32.69	32.88	31.40	32.17	32.17	1,913,800
Mar 11, 2021	35.83	36.19	33.05	33.94	33.94	2,369,500
Mar 10, 2021	33.25	34.35	31.91	31.92	31.92	1,579,600
Mar 09, 2021	30.64	33.30	30.64	32.83	32.83	1,386,900
Mar 08, 2021	30.17	32.30	28.94	29.67	29.67	1,687,500
Mar 05, 2021	31.41	31.41	26.72	30.71	30.71	2,688,600
Mar 04, 2021	31.72	32.96	29.29	30.56	30.56	1,755,100
Mar 03, 2021	35.29	35.29	32.09	32.29	32.29	1,225,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,411.79+44.31(+1.01%)

Dow 3035,061.55+238.20(+0.68%)

Nasdaq14,836.99+152.39(+1.04%)

Russell 20002,209.65+10.17(+0.46%)

Crude Oil72.17+0.26(+0.36%)

Gold1,802.10-3.30(-0.18%)

Asana, Inc. (ASAN)

S&P 500
4,411.79
+44.31(+1.01%)

Dow 30
35,061.55
+238.20(+0.68%)

Nasdaq
14,836.99
+152.39(+1.04%)

Russell 2000
2,209.65
+10.17(+0.46%)

Crude Oil
72.17
+0.26(+0.36%)

Gold
1,802.10
-3.30(-0.18%)