U.S. Markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.32-1.32 (-1.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202172.9173.6570.7972.3272.321,558,100
Jul 22, 202170.9774.4970.4673.6473.642,847,000
Jul 21, 202169.1170.2066.1569.6969.691,555,600
Jul 20, 202167.0168.9665.4368.3068.301,097,700
Jul 19, 202162.7967.1561.9767.0267.021,551,800
Jul 16, 202167.1867.4863.9064.9864.981,359,400
Jul 15, 202167.4868.9365.3066.5266.521,161,900
Jul 14, 202168.9470.1167.0767.1167.111,474,100
Jul 13, 202167.1969.6366.5368.7868.781,455,600
Jul 12, 202168.9969.1963.3366.9466.942,161,600
Jul 09, 202167.4168.5766.2768.1168.111,152,500
Jul 08, 202165.0067.5963.8566.3966.391,682,000
Jul 07, 202169.0169.4865.3166.8866.882,007,000
Jul 06, 202167.5671.0067.4068.5168.513,209,900
Jul 02, 202162.5067.4162.1267.1667.163,074,700
Jul 01, 202163.1864.1960.6361.3361.331,934,700
Jun 30, 202163.6064.3162.0362.0362.032,198,500
Jun 29, 202163.1564.9362.4663.6863.682,792,800
Jun 28, 202163.0064.2660.4361.4261.422,338,500
Jun 25, 202161.8463.8361.3162.7362.7312,109,500
Jun 24, 202158.9061.7258.6659.7559.752,655,600
Jun 23, 202155.5860.9555.5858.6158.613,410,900
Jun 22, 202155.6058.3654.6956.0156.015,453,900
Jun 21, 202157.7061.3257.2559.5759.576,055,900
Jun 18, 202154.7857.8654.2257.8057.806,760,300
Jun 17, 202149.4654.8349.0053.6253.624,266,000
Jun 16, 202147.3450.7047.0049.5149.514,093,100
Jun 15, 202146.0047.4745.3446.8246.821,827,500
Jun 14, 202147.0748.4546.0946.2746.272,419,700
Jun 11, 202145.5046.5744.5546.4746.472,445,600
Jun 10, 202142.4346.2142.2445.9445.945,481,100
Jun 09, 202140.4041.5639.8141.1541.153,158,000
Jun 08, 202138.0640.0737.7239.7239.723,261,700
Jun 07, 202137.4241.0737.0038.5938.594,388,500
Jun 04, 202140.3241.3738.0139.1939.194,943,800
Jun 03, 202136.0736.8835.2636.7936.791,380,000
Jun 02, 202137.0937.5436.5036.8636.86798,400
Jun 01, 202136.7537.1235.3537.0037.00639,600
May 28, 202137.0037.7036.0836.7836.78674,800
May 27, 202135.8036.9534.5036.8436.842,029,200
May 26, 202135.7036.8535.7036.1036.10679,300
May 25, 202135.8536.3635.1135.8635.86822,900
May 24, 202134.2735.9934.0035.6335.63898,000
May 21, 202134.3635.5933.2534.6334.632,163,700
May 20, 202132.1233.5731.9233.0533.051,013,600
May 19, 202129.9732.2629.8932.1532.151,325,700
May 18, 202131.0031.9530.3731.2831.28760,900
May 17, 202129.1330.5128.5830.4630.461,019,400
May 14, 202128.3529.5928.0029.4129.411,207,400
May 13, 202128.6029.5927.4628.1528.151,091,900
May 12, 202128.6129.4327.8628.5028.501,184,900
May 11, 202127.2029.6426.0029.3029.301,739,200
May 10, 202128.5529.3127.2028.5828.581,164,500
May 07, 202129.0030.2628.7328.7928.79680,400
May 06, 202129.6729.8827.3928.5128.511,729,700
May 05, 202130.9631.3529.9430.2430.24560,500
May 04, 202131.2031.3729.9130.7630.76657,100
May 03, 202133.3233.4731.4031.7231.72548,200
Apr 30, 202132.4433.7332.4433.3233.32588,900
Apr 29, 202134.0134.0932.1933.4433.44512,800
Apr 28, 202133.6234.1333.3633.7333.73421,300
Apr 27, 202133.9934.4033.6133.9733.97430,700
Apr 26, 202133.1834.3032.8434.1734.17758,200
Apr 23, 202132.3333.6732.2833.2133.21805,800
Apr 22, 202132.2633.3031.9232.1332.13617,300
Apr 21, 202131.0032.4430.8931.8231.82511,100
Apr 20, 202131.5631.9030.3231.2731.27699,400
Apr 19, 202133.0733.6431.3231.6631.66693,400
Apr 16, 202133.7134.0032.7633.5433.541,684,100
Apr 15, 202133.9734.3533.4133.8633.86719,600
Apr 14, 202134.4335.0632.8633.4233.42540,300
Apr 13, 202134.4135.0534.1034.5134.51877,300
Apr 12, 202133.6033.9932.4133.8333.83572,700
Apr 09, 202133.3534.0732.9033.9033.90606,400
Apr 08, 202133.4833.7332.4733.3033.301,000,700
Apr 07, 202133.6533.9832.5133.0833.081,046,400
Apr 06, 202132.0033.6631.6833.4633.46958,400
Apr 05, 202131.1332.1930.2532.1332.131,026,000
Apr 01, 202129.5030.8629.3430.8130.811,190,600
Mar 31, 202127.4628.8727.2628.5828.581,302,600
Mar 30, 202125.8527.3125.4127.2827.281,611,200
Mar 29, 202127.5427.5426.0626.1626.161,326,500
Mar 26, 202127.6428.1025.8027.3927.391,593,400
Mar 25, 202127.3827.9126.3627.6627.661,869,500
Mar 24, 202129.3129.4527.7528.1328.131,483,700
Mar 23, 202130.0430.2829.1029.4429.441,685,200
Mar 22, 202129.6330.7429.6329.9529.951,758,200
Mar 19, 202130.0330.3828.6629.5029.505,044,200
Mar 18, 202132.1732.9930.2030.3230.322,109,400
Mar 17, 202133.0033.8531.4533.0333.032,315,900
Mar 16, 202132.7533.5932.4933.3433.341,512,400
Mar 15, 202132.0033.4931.8932.7032.702,233,900
Mar 12, 202132.6932.8831.4032.1732.171,913,800
Mar 11, 202135.8336.1933.0533.9433.942,369,500
Mar 10, 202133.2534.3531.9131.9231.921,579,600
Mar 09, 202130.6433.3030.6432.8332.831,386,900
Mar 08, 202130.1732.3028.9429.6729.671,687,500
Mar 05, 202131.4131.4126.7230.7130.712,688,600
Mar 04, 202131.7232.9629.2930.5630.561,755,100
Mar 03, 202135.2935.2932.0932.2932.291,225,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...