5 DAY PERFORMANCE
+6.59%
1 MONTH PERFORMANCE
+32.31%
3 MONTH PERFORMANCE
+69.88%
6 MONTH PERFORMANCE
+30.56%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
-28.37%
Asana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $9.06 | $9.87 (8.94%) | $9.88 | $8.75 | 7.17 M | $2.35 B |
| 08/12/2026 | $9.02 | $8.99 (-0.33%) | $9.17 | $8.82 | 3.11 M | $2.14 B |
| 08/11/2026 | $9.09 | $9.25 (1.76%) | $9.59 | $8.99 | 4.05 M | $2.20 B |
| 08/10/2026 | $8.92 | $9.23 (3.48%) | $9.30 | $8.80 | 4.35 M | $2.20 B |
| 08/07/2026 | $9.00 | $9.26 (2.89%) | $9.42 | $8.91 | 6.05 M | $2.21 B |
| 08/06/2026 | $8.60 | $8.68 (0.93%) | $8.72 | $8.31 | 3.89 M | $2.07 B |
| 08/05/2026 | $8.91 | $8.88 (-0.34%) | $8.91 | $8.58 | 4.04 M | $2.11 B |
| 08/04/2026 | $8.35 | $8.76 (4.91%) | $8.79 | $8.30 | 3.45 M | $2.09 B |
| 08/03/2026 | $8.57 | $8.53 (-0.47%) | $8.90 | $8.47 | 4.97 M | $2.03 B |
| 07/31/2026 | $7.87 | $8.32 (5.72%) | $8.44 | $7.83 | 5.70 M | $1.98 B |
| 07/30/2026 | $8.14 | $7.95 (-2.33%) | $8.27 | $7.65 | 7.69 M | $1.89 B |
| 07/29/2026 | $8.15 | $8.51 (4.42%) | $8.63 | $8.12 | 5.79 M | $2.03 B |
| 07/28/2026 | $7.86 | $8.19 (4.2%) | $8.53 | $7.83 | 9.44 M | $1.95 B |
| 07/27/2026 | $7.10 | $7.75 (9.15%) | $7.93 | $7.05 | 9.16 M | $1.85 B |
| 07/24/2026 | $6.75 | $6.86 (1.63%) | $6.91 | $6.51 | 4.71 M | $1.63 B |
| 07/23/2026 | $6.93 | $6.57 (-5.19%) | $7.03 | $6.45 | 4.47 M | $1.56 B |
| 07/22/2026 | $7.30 | $6.88 (-5.75%) | $7.31 | $6.69 | 5.78 M | $1.64 B |
| 07/21/2026 | $7.37 | $7.39 (0.27%) | $8.13 | $7.32 | 7.07 M | $1.76 B |
| 07/20/2026 | $7.44 | $7.60 (2.15%) | $7.77 | $7.31 | 3.57 M | $1.81 B |
| 07/17/2026 | $7.53 | $7.69 (2.12%) | $7.98 | $7.51 | 5.73 M | $1.83 B |
| 07/16/2026 | $7.74 | $7.64 (-1.29%) | $7.85 | $7.46 | 3.17 M | $1.82 B |
| 07/15/2026 | $7.57 | $7.54 (-0.4%) | $7.83 | $7.42 | 3.95 M | $1.80 B |
| 07/14/2026 | $7.08 | $7.46 (5.37%) | $7.59 | $6.95 | 5.54 M | $1.78 B |
| 07/13/2026 | $7.50 | $7.69 (2.53%) | $7.86 | $7.35 | 6.00 M | $1.83 B |
| 07/10/2026 | $7.58 | $7.33 (-3.3%) | $7.71 | $7.27 | 4.67 M | $1.75 B |
| 07/09/2026 | $6.73 | $7.37 (9.51%) | $7.40 | $6.62 | 4.39 M | $1.76 B |
| 07/08/2026 | $7.32 | $7.08 (-3.28%) | $7.37 | $7.06 | 6.13 M | $1.69 B |
| 07/07/2026 | $7.60 | $7.49 (-1.45%) | $7.85 | $7.31 | 7.58 M | $1.78 B |
| 07/06/2026 | $7.20 | $7.21 (0.14%) | $7.38 | $7.04 | 4.70 M | $1.72 B |
| 07/02/2026 | $7.24 | $7.34 (1.38%) | $7.48 | $7.21 | 3.83 M | $1.75 B |
| 07/01/2026 | $7.20 | $7.31 (1.53%) | $7.59 | $7.20 | 6.01 M | $1.74 B |
| 06/30/2026 | $6.86 | $7.00 (2.04%) | $7.03 | $6.72 | 5.22 M | $1.67 B |
| 06/29/2026 | $7.10 | $7.00 (-1.41%) | $7.34 | $6.99 | 6.03 M | $1.67 B |
| 06/26/2026 | $6.44 | $6.97 (8.23%) | $7.00 | $6.44 | 11.33 M | $1.66 B |
| 06/25/2026 | $6.43 | $6.39 (-0.62%) | $6.51 | $6.21 | 5.38 M | $1.52 B |
| 06/24/2026 | $6.67 | $6.65 (-0.3%) | $6.88 | $6.61 | 3.46 M | $1.58 B |
| 06/23/2026 | $6.81 | $6.67 (-2.06%) | $7.00 | $6.67 | 5.61 M | $1.59 B |
| 06/22/2026 | $6.75 | $6.75 (0%) | $6.96 | $6.45 | 7.00 M | $1.61 B |
| 06/18/2026 | $6.99 | $6.92 (-1%) | $7.19 | $6.82 | 6.75 M | $1.65 B |
| 06/17/2026 | $7.32 | $7.10 (-3.01%) | $7.50 | $7.01 | 4.70 M | $1.69 B |
| 06/16/2026 | $7.34 | $7.37 (0.41%) | $7.70 | $7.30 | 3.82 M | $1.76 B |
| 06/15/2026 | $7.46 | $7.43 (-0.4%) | $7.59 | $7.34 | 4.30 M | $1.77 B |
| 06/12/2026 | $7.44 | $7.39 (-0.67%) | $7.59 | $7.08 | 5.59 M | $1.76 B |
| 06/11/2026 | $7.41 | $7.46 (0.67%) | $7.67 | $7.27 | 6.33 M | $1.78 B |
| 06/10/2026 | $7.36 | $7.58 (2.99%) | $7.87 | $7.25 | 4.03 M | $1.81 B |
| 06/09/2026 | $7.58 | $7.54 (-0.53%) | $7.80 | $7.17 | 6.03 M | $1.80 B |
| 06/08/2026 | $7.80 | $7.82 (0.26%) | $7.89 | $7.63 | 3.93 M | $1.86 B |
| 06/05/2026 | $8.21 | $7.84 (-4.51%) | $8.34 | $7.54 | 5.65 M | $1.87 B |
| 06/04/2026 | $8.12 | $8.07 (-0.62%) | $8.45 | $7.94 | 4.73 M | $1.92 B |
| 06/03/2026 | $8.58 | $7.97 (-7.11%) | $8.58 | $7.84 | 6.39 M | $1.90 B |
| 06/02/2026 | $8.55 | $8.68 (1.52%) | $8.69 | $8.19 | 8.24 M | $2.07 B |
| 06/01/2026 | $8.42 | $9.07 (7.72%) | $9.34 | $8.42 | 17.05 M | $2.16 B |
| 05/29/2026 | $7.40 | $7.70 (4.05%) | $7.95 | $7.00 | 19.01 M | $1.83 B |
| 05/28/2026 | $6.50 | $6.66 (2.46%) | $6.91 | $6.45 | 10.98 M | $1.59 B |
| 05/27/2026 | $6.52 | $6.41 (-1.69%) | $6.79 | $6.40 | 5.57 M | $1.53 B |
| 05/26/2026 | $6.50 | $6.58 (1.23%) | $6.60 | $6.31 | 5.14 M | $1.57 B |
| 05/22/2026 | $6.37 | $6.62 (3.92%) | $6.63 | $6.37 | 4.31 M | $1.58 B |
| 05/21/2026 | $6.47 | $6.36 (-1.7%) | $6.49 | $6.24 | 4.34 M | $1.51 B |
| 05/20/2026 | $6.50 | $6.64 (2.15%) | $6.66 | $6.23 | 4.33 M | $1.58 B |
| 05/19/2026 | $6.80 | $6.63 (-2.5%) | $7.07 | $6.53 | 7.06 M | $1.58 B |
| 05/18/2026 | $6.15 | $6.56 (6.67%) | $6.68 | $6.15 | 6.72 M | $1.56 B |
| 05/15/2026 | $5.76 | $6.20 (7.64%) | $6.29 | $5.76 | 5.67 M | $1.48 B |
| 05/14/2026 | $5.74 | $5.81 (1.22%) | $5.97 | $5.64 | 3.68 M | $1.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
