Get the Stockscreener App
9.10
1.62%
-0.15
After Hours:
9.03
-0.07
-0.77%
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 February 04, 2026, is $9.10.
- Asana Inc all-time high stock price is $145.79, occurred on November 15, 2021.
- The lowest Asana Inc stock price recorded was $8.603 on February 04, 2026. Since then, Asana Inc's stock price has risen over 5.78% to $9.10 now.
- The 52-week high stock price for ASAN is $24.50, representing a 169.23% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for ASAN is $8.603, indicating a -5.46% decrease from the current share price, occurred on February 04, 2026.
- The closing price of Asana Inc (ASAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 04, 2026 | $9.35 | $8.60 | $0.747 | 6,284,782.0 | -1.62% |
| Feb 03, 2026 | $9.72 | $8.91 | $0.81 | 7,262,593.0 | -6.66% |
| Feb 02, 2026 | $10.54 | $9.87 | $0.67 | 4,164,638.0 | -3.32% |
| Jan 30, 2026 | $10.50 | $10.19 | $0.315 | 3,976,328.0 | -1.54% |
| Jan 29, 2026 | $10.70 | $10.22 | $0.475 | 5,115,501.0 | -6.30% |
| Jan 28, 2026 | $11.36 | $10.96 | $0.404 | 2,569,504.0 | -0.36% |
| Jan 27, 2026 | $11.63 | $10.95 | $0.68 | 2,874,993.0 | -3.13% |
| Jan 26, 2026 | $11.63 | $11.06 | $0.5669 | 3,501,196.0 | +3.32% |
| Jan 23, 2026 | $11.46 | $11.11 | $0.345 | 2,935,353.0 | -0.18% |
| Jan 22, 2026 | $11.27 | $10.71 | $0.5598 | 3,504,886.0 | +4.49% |
| Jan 21, 2026 | $10.88 | $10.62 | $0.255 | 2,900,317.0 | -0.65% |
| Jan 20, 2026 | $10.84 | $10.59 | $0.25 | 4,148,327.0 | -1.65% |
| Jan 16, 2026 | $11.57 | $10.91 | $0.66 | 7,297,783.0 | -5.04% |
| Jan 15, 2026 | $12.14 | $11.46 | $0.68 | 5,399,597.0 | +0.79% |
| Jan 14, 2026 | $11.97 | $11.30 | $0.67 | 6,128,604.0 | -4.11% |
| Jan 13, 2026 | $12.97 | $11.87 | $1.11 | 6,711,938.0 | -8.10% |
| Jan 12, 2026 | $13.28 | $12.82 | $0.46 | 1,920,270.0 | +0.00% |
| Jan 09, 2026 | $13.38 | $12.79 | $0.59 | 2,479,380.0 | -2.34% |
| Jan 08, 2026 | $13.39 | $12.98 | $0.415 | 2,375,784.0 | -1.99% |
| Jan 07, 2026 | $13.62 | $13.07 | $0.547 | 2,368,716.0 | +3.44% |
| Jan 06, 2026 | $13.10 | $12.78 | $0.32 | 3,171,486.0 | +1.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $10.54 | $8.60 | $1.94 | 23,996,795.0 | -11.22% |
| Jan, 2026 | $13.87 | $10.19 | $3.68 | 76,887,098.0 | -25.24% |
Asana Inc Stock (ASAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.28 | $12.52 | $2.76 | 88,012,507.0 | +7.92% |
| Nov, 2025 | $14.31 | $11.59 | $2.72 | 70,577,806.0 | -8.33% |
| Oct, 2025 | $15.48 | $13.12 | $2.36 | 81,941,248.0 | +5.16% |
| Sep, 2025 | $15.71 | $13.11 | $2.61 | 96,411,295.0 | -8.49% |
| Aug, 2025 | $14.88 | $12.71 | $2.17 | 71,295,195.0 | -0.54% |
| Jul, 2025 | $15.66 | $13.18 | $2.48 | 72,702,169.0 | +8.74% |
| Jun, 2025 | $19.00 | $12.69 | $6.31 | 109,556,281.0 | -24.62% |
| May, 2025 | $18.72 | $15.53 | $3.19 | 44,848,504.0 | +10.97% |
| Apr, 2025 | $16.42 | $13.00 | $3.42 | 55,717,659.0 | +10.78% |
| Mar, 2025 | $19.56 | $11.58 | $7.98 | 86,318,997.0 | -24.31% |
| Feb, 2025 | $24.50 | $18.68 | $5.82 | 48,567,941.0 | -9.79% |
| Jan, 2025 | $23.15 | $18.43 | $4.72 | 63,220,239.0 | +5.28% |
Asana Inc Stock (ASAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.77 | $14.79 | $12.98 | 123,936,765.0 | +34.75% |
| Nov, 2024 | $16.32 | $11.97 | $4.35 | 33,827,802.0 | +28.22% |
| 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% |
1.09%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):