15.35
price up icon0.92%   0.14
after-market After Hours: 15.40 0.05 +0.33%
loading

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 July 30, 2025, is $15.35.
  • 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 38.98% to $15.35 now.
  • The 52-week high stock price for ASAN is $27.77, representing a 80.91% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for ASAN is $11.04, indicating a -28.05% decrease from the current share price, occurred on September 10, 2024.
  • The closing price of Asana Inc (ASAN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 30, 2025 $15.66 $14.87 $0.80 3,184,843.0 +0.92%
Jul 29, 2025 $15.45 $14.96 $0.4898 5,899,780.0 +1.20%
Jul 28, 2025 $15.22 $14.91 $0.31 3,014,874.0 +0.87%
Jul 25, 2025 $15.07 $14.70 $0.3692 2,433,530.0 -0.27%
Jul 24, 2025 $15.31 $14.77 $0.5375 3,077,894.0 -1.19%
Jul 23, 2025 $15.21 $15.02 $0.19 1,818,690.0 +0.60%
Jul 22, 2025 $15.14 $14.77 $0.3697 4,484,754.0 +1.42%
Jul 21, 2025 $15.26 $14.80 $0.46 4,540,505.0 -1.27%
Jul 18, 2025 $15.02 $14.46 $0.56 4,345,775.0 +4.16%
Jul 17, 2025 $14.48 $14.06 $0.42 2,609,472.0 +2.27%
Jul 16, 2025 $14.14 $13.70 $0.445 2,798,688.0 +2.85%
Jul 15, 2025 $14.20 $13.70 $0.50 3,458,050.0 -3.11%
Jul 14, 2025 $14.38 $13.76 $0.62 2,876,094.0 +1.87%
Jul 11, 2025 $14.46 $13.81 $0.65 2,922,082.0 -3.74%
Jul 10, 2025 $14.95 $14.27 $0.68 3,161,137.0 -1.10%
Jul 09, 2025 $14.85 $14.46 $0.39 3,242,613.0 -1.29%
Jul 08, 2025 $14.80 $14.31 $0.495 4,058,703.0 +3.50%
Jul 07, 2025 $14.28 $13.78 $0.50 2,979,365.0 +2.15%
Jul 03, 2025 $14.13 $13.62 $0.515 2,421,440.0 +3.40%
Jul 02, 2025 $13.75 $13.47 $0.28 2,889,218.0 -1.17%
Jul 01, 2025 $13.79 $13.18 $0.6099 2,987,155.0 +1.26%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $15.66 $13.18 $2.48 72,389,505.0 +13.70%
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%

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%
$395.04
price up icon 0.10%
$183.03
price down icon 5.58%
software_application ADP
$310.94
price up icon 0.75%
$123.01
price down icon 1.47%
$364.00
price down icon 1.81%
$87.64
price up icon 0.61%
Cap:     |  Volume (24h):