Explore inspiring leadership stories with Talent and Yahoo Finance

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.76

+1.42

(+6.98%)

At close: 04:00PM EDT

21.80

+0.04

(+0.18%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	20.69	21.99	20.31	21.76	21.76	4,303,200
23 June 2022	18.40	20.48	18.40	20.34	20.34	2,782,300
22 June 2022	17.64	18.53	17.39	18.21	18.21	2,966,000
21 June 2022	17.81	19.56	17.67	18.09	18.09	3,189,900
17 June 2022	16.68	17.67	16.67	17.45	17.45	4,955,600
16 June 2022	17.86	18.13	16.20	16.66	16.66	3,580,600
15 June 2022	18.18	19.45	18.00	18.76	18.76	3,791,800
14 June 2022	18.11	18.50	17.34	17.76	17.76	3,017,300
13 June 2022	18.57	18.99	17.63	18.07	18.07	3,728,800
10 June 2022	21.24	21.35	19.54	20.02	20.02	3,736,000
09 June 2022	22.99	22.99	21.51	21.54	21.54	3,252,700
08 June 2022	22.50	23.79	22.50	23.17	23.17	3,249,400
07 June 2022	22.04	22.86	21.61	22.68	22.68	3,729,300
06 June 2022	23.35	24.17	21.52	22.00	22.00	4,488,800
03 June 2022	21.33	22.94	20.64	22.51	22.51	11,481,500
02 June 2022	21.18	24.99	21.04	24.11	24.11	8,042,800
01 June 2022	21.82	22.75	20.86	21.20	21.20	3,512,300
31 May 2022	22.89	23.10	20.82	21.74	21.74	7,607,000
27 May 2022	20.96	23.00	20.72	22.80	22.80	3,530,800
26 May 2022	19.68	21.43	19.41	20.67	20.67	3,644,100
25 May 2022	18.24	20.38	18.23	20.20	20.20	3,733,000
24 May 2022	20.44	20.44	17.91	18.53	18.53	4,690,300
23 May 2022	21.31	21.53	19.95	21.07	21.07	2,998,500
20 May 2022	23.12	23.12	20.07	21.43	21.43	4,240,600
19 May 2022	21.34	23.58	20.55	22.66	22.66	3,953,100
18 May 2022	21.55	22.45	20.38	20.82	20.82	4,334,700
17 May 2022	22.52	23.53	20.18	21.84	21.84	5,336,000
16 May 2022	23.72	25.07	21.74	21.80	21.80	3,865,500
13 May 2022	20.92	25.02	20.73	24.37	24.37	7,386,800
12 May 2022	18.41	21.88	17.87	19.87	19.87	8,581,500
11 May 2022	20.94	22.38	18.47	18.74	18.74	7,985,400
10 May 2022	23.01	23.78	20.06	21.62	21.62	8,114,900
09 May 2022	24.42	24.78	21.48	22.44	22.44	7,272,700
06 May 2022	26.22	26.54	23.54	25.00	25.00	6,864,000
05 May 2022	29.63	29.63	25.81	26.77	26.77	5,979,700
04 May 2022	27.24	30.48	25.93	30.18	30.18	6,042,200
03 May 2022	27.44	29.10	26.97	27.04	27.04	2,484,200
02 May 2022	26.50	28.64	25.88	28.15	28.15	3,094,400
29 Apr 2022	28.22	30.41	26.70	26.80	26.80	2,839,900
28 Apr 2022	27.98	29.09	26.43	28.77	28.77	3,156,300
27 Apr 2022	28.84	29.70	27.05	27.53	27.53	3,812,100
26 Apr 2022	30.19	30.49	27.96	28.69	28.69	4,006,800
25 Apr 2022	29.00	30.80	28.83	30.54	30.54	3,610,100
22 Apr 2022	29.55	30.56	28.32	29.09	29.09	4,003,500
21 Apr 2022	31.20	32.25	29.02	29.48	29.48	4,782,300
20 Apr 2022	33.08	33.90	30.51	30.54	30.54	4,321,300
19 Apr 2022	32.00	33.87	31.18	32.86	32.86	3,424,300
18 Apr 2022	33.01	33.40	31.01	31.95	31.95	2,814,200
14 Apr 2022	35.77	35.85	33.41	33.60	33.60	3,079,800
13 Apr 2022	34.40	36.58	33.60	35.69	35.69	2,654,000
12 Apr 2022	35.57	37.97	33.95	34.35	34.35	3,672,600
11 Apr 2022	33.75	35.53	32.82	35.00	35.00	3,341,100
08 Apr 2022	36.17	36.38	34.29	34.43	34.43	3,864,700
07 Apr 2022	36.30	37.68	34.49	36.41	36.41	3,943,100
06 Apr 2022	37.98	38.07	35.00	36.40	36.40	4,132,200
05 Apr 2022	41.79	41.86	37.70	38.36	38.36	4,333,000
04 Apr 2022	40.51	42.59	40.18	41.80	41.80	3,601,500
01 Apr 2022	40.03	41.49	38.94	40.00	40.00	3,262,600
31 Mar 2022	41.49	42.29	39.93	39.97	39.97	3,252,100
30 Mar 2022	43.06	45.49	41.60	41.69	41.69	4,092,500
29 Mar 2022	39.78	44.29	39.56	43.99	43.99	7,553,300
28 Mar 2022	38.11	39.49	37.04	39.10	39.10	4,313,700
25 Mar 2022	43.02	43.18	36.48	37.90	37.90	8,055,100
24 Mar 2022	43.90	44.67	41.14	42.70	42.70	5,705,000
23 Mar 2022	42.26	47.28	40.70	44.18	44.18	6,749,600
22 Mar 2022	42.37	45.85	40.78	42.82	42.82	7,399,100
21 Mar 2022	42.60	44.70	40.44	43.16	43.16	4,197,500
18 Mar 2022	39.70	46.13	39.17	43.92	43.92	8,972,200
17 Mar 2022	37.18	40.31	35.61	39.02	39.02	6,252,200
16 Mar 2022	34.64	37.85	33.60	37.17	37.17	8,646,900
15 Mar 2022	33.31	34.65	31.50	34.01	34.01	5,457,600
14 Mar 2022	33.76	35.50	31.36	32.95	32.95	5,489,100
11 Mar 2022	38.50	38.50	34.04	34.56	34.56	7,021,800
10 Mar 2022	37.35	39.23	35.31	38.01	38.01	19,712,600
09 Mar 2022	45.65	49.73	44.50	48.81	48.81	7,939,300
08 Mar 2022	42.00	46.85	40.63	44.49	44.49	4,612,900
07 Mar 2022	46.00	47.39	42.11	42.32	42.32	4,284,100
04 Mar 2022	49.87	51.70	44.78	45.44	45.44	4,065,900
03 Mar 2022	52.34	53.46	47.50	48.67	48.67	3,937,100
02 Mar 2022	54.26	55.10	49.28	53.08	53.08	3,623,700
01 Mar 2022	55.59	57.47	54.46	54.96	54.96	3,787,900
28 Feb 2022	54.64	56.97	53.08	54.79	54.79	3,886,500
25 Feb 2022	54.71	55.87	50.93	54.10	54.10	4,468,100
24 Feb 2022	42.86	55.15	42.75	54.35	54.35	7,454,900
23 Feb 2022	57.00	57.01	46.56	46.80	46.80	13,475,500
22 Feb 2022	62.47	64.88	58.85	60.78	60.78	3,834,400
18 Feb 2022	67.58	69.75	61.15	63.14	63.14	4,042,100
17 Feb 2022	73.21	74.89	65.82	67.18	67.18	3,635,500
16 Feb 2022	71.68	74.59	69.51	74.13	74.13	3,485,100
15 Feb 2022	71.49	73.54	70.05	73.20	73.20	5,226,000
14 Feb 2022	62.93	69.84	61.60	68.66	68.66	5,670,400
11 Feb 2022	63.89	67.72	60.48	61.56	61.56	4,836,700
10 Feb 2022	59.16	69.76	58.96	64.62	64.62	8,365,100
09 Feb 2022	56.00	61.24	55.64	61.03	61.03	5,423,800
08 Feb 2022	48.00	55.76	48.00	54.96	54.96	4,890,700
07 Feb 2022	49.02	52.51	48.65	48.90	48.90	2,744,300
04 Feb 2022	46.74	48.84	45.31	48.11	48.11	3,914,100
03 Feb 2022	47.70	48.89	45.23	46.06	46.06	5,473,600
02 Feb 2022	53.45	54.33	48.81	50.05	50.05	4,398,400
01 Feb 2022	53.23	54.07	50.26	53.41	53.41	4,059,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6952+0.0053(+0.77%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,478.61-43.94(-0.14%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Asana, Inc. (ASAN)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6952
+0.0053(+0.77%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,478.61
-43.94(-0.14%)