ASAN - Asana, Inc.
7.91
0.160 2.023%
Share volume: 5,975,681
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$7.75
0.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.81 | $7.81 | $8.10 | $8.10 | $7.73 | $7.73 | $7.91 | $7.91 | 5,975,681 | $5,975,681.00 |
| 03-04-2026 | $7.48 | $7.48 | $7.87 | $7.87 | $7.42 | $7.42 | $7.75 | $7.75 | 6,715,253 | $6,715,253.00 |
| 03-03-2026 | $7.20 | $7.20 | $7.98 | $7.98 | $6.86 | $6.86 | $7.44 | $7.44 | 11,799,746 | $11,799,746.00 |
| 03-02-2026 | $7.04 | $7.04 | $7.40 | $7.40 | $7.01 | $7.01 | $7.30 | $7.30 | 9,962,278 | $9,962,278.00 |
| 02-27-2026 | $6.92 | $6.92 | $7.15 | $7.15 | $6.91 | $6.91 | $7.10 | $7.10 | 6,953,028 | $6,953,028.00 |
| 02-26-2026 | $7.29 | $7.29 | $7.75 | $7.75 | $7.12 | $7.12 | $7.35 | $7.35 | 6,079,157 | $6,079,157.00 |
| 02-25-2026 | $7.04 | $7.04 | $7.32 | $7.32 | $6.77 | $6.77 | $7.16 | $7.16 | 6,314,091 | $6,314,091.00 |
| 02-24-2026 | $6.60 | $6.60 | $7.25 | $7.25 | $6.57 | $6.57 | $7.02 | $7.02 | 6,883,981 | $6,883,981.00 |
| 02-23-2026 | $7.01 | $7.01 | $7.06 | $7.06 | $6.51 | $6.51 | $6.58 | $6.58 | 10,545,833 | $10,545,833.00 |
| 02-20-2026 | $7.36 | $7.36 | $7.79 | $7.79 | $7.18 | $7.18 | $7.26 | $7.26 | 5,795,171 | $5,795,171.00 |