Asana Inc (ASAN) Historical Stock Data

14.99 ↑0.27 (1.83%)

As of April 24, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, ASAN is up 0.01% a day on average. There have been 19 days where Asana Inc closed green and 11 days where ASAN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	13.91	14.72	↑$0.81 (5.82%)	13.91	14.90	2.46M
2024-04-22	13.72	13.90	↑$0.18 (1.31%)	13.34	13.96	1.68M
2024-04-19	13.66	13.59	↓$0.07 (-0.51%)	13.51	13.78	1.92M
2024-04-18	13.73	13.73	↑$0.00 (0.00%)	13.56	14.06	1.60M
2024-04-17	13.64	13.72	↑$0.08 (0.59%)	13.50	13.93	1.52M
2024-04-16	13.73	13.55	↓$0.18 (-1.31%)	13.43	13.77	2.31M
2024-04-15	14.36	13.86	↓$0.50 (-3.48%)	13.78	14.46	1.96M
2024-04-12	14.77	14.45	↓$0.32 (-2.17%)	14.28	14.79	1.46M
2024-04-11	14.87	14.96	↑$0.09 (0.61%)	14.59	15.02	1.76M
2024-04-10	14.68	14.69	↑$0.01 (0.07%)	14.37	14.76	1.71M
2024-04-09	15.05	15.26	↑$0.21 (1.40%)	14.95	15.28	882.92K
2024-04-08	14.89	14.91	↑$0.02 (0.13%)	14.72	15.05	0.95M
2024-04-05	14.79	14.69	↓$0.10 (-0.68%)	14.63	14.93	1.21M
2024-04-04	15.12	14.86	↓$0.26 (-1.72%)	14.73	15.23	1.71M
2024-04-03	14.86	14.90	↑$0.04 (0.27%)	14.70	15.00	2.37M
2024-04-02	15.00	15.01	↑$0.01 (0.07%)	14.71	15.03	1.49M
2024-04-01	15.47	15.39	↓$0.08 (-0.52%)	15.03	15.62	1.20M
2024-03-29	15.38	15.49	↑$0.11 (0.72%)	15.34	15.81	1.40M
2024-03-28	15.38	15.49	↑$0.11 (0.72%)	15.34	15.81	1.40M
2024-03-27	15.49	15.39	↓$0.10 (-0.65%)	15.21	15.56	1.47M
2024-03-26	15.64	15.28	↓$0.36 (-2.30%)	15.26	15.77	1.46M
2024-03-25	15.25	15.41	↑$0.16 (1.05%)	15.21	15.48	1.54M
2024-03-22	15.55	15.47	↓$0.08 (-0.51%)	15.24	15.61	1.50M
2024-03-21	15.55	15.59	↑$0.04 (0.26%)	15.51	16.00	1.94M
2024-03-20	15.75	15.77	↑$0.02 (0.13%)	15.17	15.80	3.58M
2024-03-19	15.55	15.85	↑$0.30 (1.93%)	15.43	15.91	2.44M
2024-03-18	16.07	15.82	↓$0.25 (-1.56%)	15.60	16.16	2.22M
2024-03-15	15.92	15.96	↑$0.04 (0.25%)	15.68	16.09	2.99M
2024-03-14	16.16	16.22	↑$0.06 (0.37%)	15.92	16.56	2.62M
2024-03-13	16.26	16.26	↑$0.00 (0.00%)	16.17	16.78	2.90M