Get the Stockscreener App
13.93
1.09%
0.15
Pre-market:
14.05
0.12
+0.86%
Asana Inc Stock (ASAN) Price History
The historical daily chart and data for Asana Inc stock (ASAN), show that the latest closing stock price as of November 20, 2024, is $13.93.
- Asana Inc all-time high stock price is $145.79, occurred on November 15, 2021.
- The lowest Asana Inc stock price recorded was $11.04 on September 10, 2024. Since then, Asana Inc's stock price has risen over 26.12% to $13.93 now.
- The 52-week high stock price for ASAN is $23.44, representing a 68.27% increase from the current share price, occurred on December 05, 2023.
- The 52-week low stock price for ASAN is $11.04, indicating a -20.71% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Asana Inc (ASAN) stock in the beginning of 2023 was $71.63. The stock closed the year at $13.77, a loss of over -80.78% for the year.
The table below shows more information about ASAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $14.01 | $13.66 | $0.35 | 1,322,687.0 | +1.09% |
| Nov 19, 2024 | $13.91 | $13.53 | $0.385 | 1,031,924.0 | -0.22% |
| Nov 18, 2024 | $14.06 | $13.72 | $0.345 | 1,314,154.0 | -0.65% |
| Nov 15, 2024 | $14.29 | $13.57 | $0.715 | 1,863,565.0 | -2.52% |
| Nov 14, 2024 | $14.78 | $14.10 | $0.675 | 1,537,509.0 | -3.13% |
| Nov 13, 2024 | $15.24 | $14.37 | $0.87 | 2,642,039.0 | +2.65% |
| Nov 12, 2024 | $14.49 | $14.05 | $0.445 | 1,327,985.0 | +0.42% |
| Nov 11, 2024 | $14.38 | $14.03 | $0.35 | 1,346,325.0 | +2.07% |
| Nov 08, 2024 | $14.10 | $13.73 | $0.365 | 967,287.0 | -0.43% |
| Nov 07, 2024 | $14.14 | $13.86 | $0.2843 | 1,570,049.0 | +1.30% |
| Nov 06, 2024 | $14.05 | $13.59 | $0.4689 | 2,744,978.0 | +6.69% |
| Nov 05, 2024 | $13.08 | $12.51 | $0.575 | 1,960,494.0 | +3.42% |
| Nov 04, 2024 | $12.70 | $12.25 | $0.445 | 1,371,196.0 | -1.64% |
| Nov 01, 2024 | $12.96 | $11.97 | $0.99 | 1,949,901.0 | +7.04% |
| Oct 31, 2024 | $12.33 | $11.94 | $0.39 | 1,041,140.0 | -2.37% |
| Oct 30, 2024 | $12.48 | $12.08 | $0.4001 | 1,073,076.0 | +0.49% |
| Oct 29, 2024 | $12.17 | $11.85 | $0.32 | 1,404,054.0 | +1.42% |
| Oct 28, 2024 | $12.23 | $11.91 | $0.32 | 1,164,146.0 | +1.27% |
| Oct 25, 2024 | $12.14 | $11.72 | $0.42 | 1,165,376.0 | -0.84% |
| Oct 24, 2024 | $12.10 | $11.80 | $0.29 | 1,027,115.0 | +1.62% |
| Oct 23, 2024 | $12.47 | $11.72 | $0.75 | 1,617,042.0 | -3.84% |
| Oct 22, 2024 | $12.24 | $11.98 | $0.265 | 1,690,235.0 | +0.74% |
Asana Inc Stock (ASAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asana Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asana Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asana Inc Stock (ASAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.24 | $11.97 | $3.27 | 24,272,780.0 | +16.67% |
| Oct, 2024 | $12.58 | $11.08 | $1.50 | 30,714,043.0 | +3.02% |
| Sep, 2024 | $14.17 | $11.04 | $3.12 | 50,550,086.0 | -17.57% |
| Aug, 2024 | $14.84 | $11.86 | $2.98 | 36,455,441.0 | -3.37% |
| Jul, 2024 | $15.52 | $12.78 | $2.74 | 38,536,533.0 | +4.00% |
| Jun, 2024 | $14.32 | $11.29 | $3.03 | 53,336,604.0 | +7.20% |
| May, 2024 | $16.32 | $12.85 | $3.47 | 41,256,052.0 | -12.24% |
| Apr, 2024 | $15.62 | $13.34 | $2.28 | 36,266,489.0 | -4.00% |
| Mar, 2024 | $20.23 | $15.17 | $5.06 | 50,580,932.0 | -21.37% |
| Feb, 2024 | $20.09 | $16.79 | $3.30 | 36,102,137.0 | +13.09% |
| Jan, 2024 | $19.49 | $16.81 | $2.68 | 39,571,652.0 | -8.36% |
Asana Inc Stock (ASAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.44 | $18.32 | $5.12 | 65,194,475.0 | -9.52% |
| Nov, 2023 | $22.14 | $17.49 | $4.66 | 38,987,648.0 | +13.75% |
| Oct, 2023 | $19.90 | $15.68 | $4.22 | 58,963,244.0 | +0.87% |
| Sep, 2023 | $22.04 | $16.84 | $5.20 | 67,930,610.0 | -14.80% |
| Aug, 2023 | $24.57 | $19.29 | $5.28 | 44,104,015.0 | -11.49% |
| Jul, 2023 | $24.81 | $20.45 | $4.36 | 42,291,862.0 | +10.16% |
| Jun, 2023 | $26.27 | $21.15 | $5.12 | 69,238,994.0 | -7.71% |
| May, 2023 | $23.99 | $15.41 | $8.58 | 43,449,174.0 | +47.59% |
| Apr, 2023 | $21.30 | $15.80 | $5.50 | 29,705,670.0 | -23.43% |
| Mar, 2023 | $22.96 | $14.32 | $8.64 | 106,210,275.0 | +42.87% |
| Feb, 2023 | $18.67 | $14.30 | $4.37 | 57,528,014.0 | -4.58% |
| Jan, 2023 | $15.84 | $11.32 | $4.52 | 65,223,532.0 | +12.56% |
Asana Inc Stock (ASAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.42 | $12.29 | $6.13 | 92,725,642.0 | -24.17% |
| Nov, 2022 | $23.58 | $15.67 | $7.91 | 69,620,116.0 | -11.84% |
| Oct, 2022 | $27.14 | $17.99 | $9.15 | 67,532,507.0 | -7.33% |
| Sep, 2022 | $28.92 | $17.04 | $11.88 | 133,666,199.0 | +16.08% |
| Aug, 2022 | $29.51 | $18.34 | $11.17 | 62,829,532.0 | -0.88% |
| Jul, 2022 | $20.94 | $16.19 | $4.75 | 57,198,766.0 | +9.90% |
| Jun, 2022 | $24.99 | $16.20 | $8.79 | 83,891,661.0 | -19.14% |
| May, 2022 | $30.48 | $17.87 | $12.61 | 111,530,389.0 | -18.88% |
| Apr, 2022 | $42.59 | $26.43 | $16.16 | 72,659,477.0 | -32.95% |
| Mar, 2022 | $57.47 | $31.36 | $26.11 | 145,147,065.0 | -27.05% |
| Feb, 2022 | $74.89 | $42.75 | $32.14 | 99,284,446.0 | +4.40% |
| Jan, 2022 | $76.93 | $43.77 | $33.16 | 85,170,773.0 | -29.60% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):