Mail

ASAN - Asana, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	23.61	23.94	22.76	22.85	22.85	5,243,800
31 May 2023	21.99	23.99	21.91	23.88	23.88	4,879,400
30 May 2023	21.85	22.39	21.29	22.13	22.13	2,532,500
26 May 2023	20.75	21.76	20.75	21.25	21.25	1,988,200
25 May 2023	21.34	21.45	20.53	20.53	20.53	1,744,100
24 May 2023	20.50	21.10	20.44	20.93	20.93	1,902,800
23 May 2023	20.40	21.86	20.35	20.88	20.88	2,671,300
22 May 2023	19.83	20.97	19.65	20.54	20.54	1,932,400
19 May 2023	19.85	20.41	19.79	19.94	19.94	2,209,700
18 May 2023	19.30	20.00	19.11	19.97	19.97	2,145,500
17 May 2023	18.37	19.31	18.36	19.23	19.23	2,031,400
16 May 2023	18.36	18.74	18.02	18.25	18.25	1,733,300
15 May 2023	17.90	18.65	17.44	18.63	18.63	2,379,600
12 May 2023	17.45	17.48	16.68	17.22	17.22	1,962,200
11 May 2023	17.49	17.58	17.07	17.53	17.53	1,658,800
10 May 2023	17.30	17.69	17.17	17.39	17.39	1,633,600
09 May 2023	16.47	16.95	16.45	16.83	16.83	900,600
08 May 2023	16.29	16.73	16.10	16.64	16.64	1,359,400
05 May 2023	16.14	16.59	16.00	16.25	16.25	1,439,600
04 May 2023	15.76	16.17	15.70	15.88	15.88	1,398,700
03 May 2023	15.57	16.18	15.41	15.62	15.62	2,006,000
02 May 2023	16.01	16.11	15.41	15.64	15.64	1,745,800
01 May 2023	16.08	16.38	15.87	16.15	16.15	1,745,900
28 Apr 2023	16.32	16.49	15.80	16.18	16.18	1,694,300
27 Apr 2023	16.39	16.78	16.12	16.56	16.56	1,589,900
26 Apr 2023	16.62	16.75	16.08	16.16	16.16	1,499,400
25 Apr 2023	17.02	17.14	16.19	16.23	16.23	1,672,700
24 Apr 2023	17.95	17.99	16.87	17.27	17.27	1,887,300
21 Apr 2023	18.03	18.24	17.56	18.21	18.21	1,477,900
20 Apr 2023	18.10	18.43	17.89	17.92	17.92	1,467,600
19 Apr 2023	18.42	18.75	18.10	18.54	18.54	1,039,400
18 Apr 2023	19.20	19.33	18.66	18.72	18.72	1,162,500
17 Apr 2023	18.38	18.90	18.19	18.88	18.88	1,107,400
14 Apr 2023	18.52	18.84	17.93	18.32	18.32	1,523,300
13 Apr 2023	18.80	19.29	18.72	18.77	18.77	1,344,100
12 Apr 2023	19.79	20.11	18.57	18.58	18.58	2,115,900
11 Apr 2023	19.22	19.50	18.70	19.17	19.17	1,743,000
10 Apr 2023	19.00	19.41	18.79	19.32	19.32	1,684,200
06 Apr 2023	19.38	19.89	18.93	19.42	19.42	1,395,100
05 Apr 2023	20.10	20.16	18.61	19.54	19.54	2,802,700
04 Apr 2023	21.00	21.03	20.18	20.43	20.43	1,149,600
03 Apr 2023	20.90	21.30	20.23	20.70	20.70	1,350,900
31 Mar 2023	20.17	21.79	19.87	21.13	21.13	2,804,700
30 Mar 2023	20.36	20.53	19.92	20.05	20.05	1,498,000
29 Mar 2023	19.79	20.33	19.58	20.02	20.02	1,536,700
28 Mar 2023	19.98	20.07	19.44	19.45	19.45	1,554,200
27 Mar 2023	20.42	20.48	19.70	20.04	20.04	1,641,700
24 Mar 2023	20.74	21.05	20.01	20.42	20.42	1,800,100
23 Mar 2023	20.76	21.74	20.41	20.79	20.79	1,912,300
22 Mar 2023	21.44	21.69	20.35	20.39	20.39	2,581,000
21 Mar 2023	21.57	21.84	20.91	21.54	21.54	3,066,400
20 Mar 2023	21.75	21.85	20.97	21.72	21.72	2,114,400
17 Mar 2023	22.08	22.26	21.11	21.76	21.76	3,706,500
16 Mar 2023	21.90	22.56	21.50	22.24	22.24	3,139,900
15 Mar 2023	20.60	22.08	20.60	21.97	21.97	4,013,600
14 Mar 2023	21.13	21.83	20.45	20.84	20.84	5,190,600
13 Mar 2023	19.19	21.26	18.55	20.72	20.72	5,696,200
10 Mar 2023	21.07	21.07	18.49	19.15	19.15	8,898,800
09 Mar 2023	20.10	22.96	20.09	21.17	21.17	27,436,100
08 Mar 2023	17.48	18.18	17.28	17.80	17.80	9,347,900
07 Mar 2023	17.18	18.11	17.13	17.48	17.48	4,784,000
06 Mar 2023	16.76	17.69	16.63	17.22	17.22	4,745,300
03 Mar 2023	16.13	16.97	15.78	16.64	16.64	4,505,700
02 Mar 2023	14.52	15.35	14.32	15.32	15.32	2,338,100
01 Mar 2023	14.85	15.06	14.52	14.71	14.71	1,894,700
28 Feb 2023	14.61	15.08	14.54	14.79	14.79	2,000,400
27 Feb 2023	14.79	14.90	14.51	14.75	14.75	2,119,300
24 Feb 2023	14.76	14.85	14.40	14.64	14.64	1,998,300
23 Feb 2023	15.31	15.38	14.59	15.24	15.24	1,817,000
22 Feb 2023	14.81	15.22	14.69	15.16	15.16	2,399,300
21 Feb 2023	15.03	15.28	14.45	14.71	14.71	2,356,700
17 Feb 2023	15.74	15.74	14.98	15.61	15.61	3,117,900
16 Feb 2023	16.32	16.68	15.85	15.89	15.89	2,873,800
15 Feb 2023	15.87	17.14	15.55	16.93	16.93	3,480,800
14 Feb 2023	14.48	15.76	14.30	15.76	15.76	3,317,400
13 Feb 2023	15.01	15.55	14.61	14.75	14.75	4,321,300
10 Feb 2023	15.25	15.35	14.37	14.48	14.48	4,179,900
09 Feb 2023	16.63	17.07	15.59	15.61	15.61	3,071,800
08 Feb 2023	16.53	17.09	16.32	16.32	16.32	2,352,500
07 Feb 2023	16.08	16.55	15.37	16.40	16.40	2,675,100
06 Feb 2023	16.27	16.74	15.94	16.04	16.04	3,009,600
03 Feb 2023	16.60	17.77	16.09	16.67	16.67	3,593,700
02 Feb 2023	17.40	18.67	17.28	17.95	17.95	5,720,400
01 Feb 2023	15.55	16.69	15.12	16.62	16.62	3,137,700
31 Jan 2023	15.18	15.84	15.14	15.50	15.50	2,262,300
30 Jan 2023	15.14	15.43	14.47	15.03	15.03	3,308,300
27 Jan 2023	14.38	15.64	14.36	15.54	15.54	3,648,800
26 Jan 2023	14.71	14.97	14.07	14.55	14.55	2,166,000
25 Jan 2023	13.40	14.52	12.98	14.22	14.22	3,806,100
24 Jan 2023	14.40	14.71	13.85	13.96	13.96	2,594,600
23 Jan 2023	13.73	14.42	13.46	14.42	14.42	2,587,800
20 Jan 2023	13.20	13.73	13.00	13.59	13.59	2,943,900
19 Jan 2023	13.70	13.87	12.88	13.10	13.10	3,087,500
18 Jan 2023	14.73	15.06	13.99	14.05	14.05	3,186,000
17 Jan 2023	14.17	14.56	13.24	14.37	14.37	3,474,500
13 Jan 2023	13.73	14.47	13.63	14.33	14.33	2,793,700
12 Jan 2023	13.88	14.09	13.07	14.04	14.04	3,231,100
11 Jan 2023	13.20	13.73	12.81	13.71	13.71	2,588,400
10 Jan 2023	12.04	13.07	11.86	13.05	13.05	3,736,200
09 Jan 2023	12.00	12.94	11.94	12.25	12.25	5,301,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...