ASAN - Asana, Inc.
6.29
0.450 7.154%
Share volume: 10,719,498
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$5.84
0.45
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $5.75 | $5.75 | $6.31 | $6.31 | $5.75 | $5.75 | $6.29 | $6.29 | 10,719,498 | $10,719,498.00 |
| 04-17-2026 | $6.02 | $6.02 | $6.14 | $6.14 | $5.78 | $5.78 | $5.84 | $5.84 | 5,715,134 | $5,715,134.00 |
| 04-16-2026 | $6.29 | $6.29 | $6.43 | $6.43 | $5.82 | $5.82 | $5.85 | $5.85 | 6,462,768 | $6,462,768.00 |
| 04-15-2026 | $5.61 | $5.61 | $6.11 | $6.11 | $5.59 | $5.59 | $6.08 | $6.08 | 11,376,421 | $11,376,421.00 |
| 04-14-2026 | $5.79 | $5.79 | $5.94 | $5.94 | $5.43 | $5.43 | $5.49 | $5.49 | 7,809,267 | $7,809,267.00 |
| 04-13-2026 | $5.49 | $5.49 | $5.83 | $5.83 | $5.38 | $5.38 | $5.80 | $5.80 | 7,219,251 | $7,219,251.00 |
| 04-10-2026 | $5.72 | $5.72 | $5.77 | $5.77 | $5.41 | $5.41 | $5.46 | $5.46 | 7,452,821 | $7,452,821.00 |
| 04-09-2026 | $5.94 | $5.94 | $6.03 | $6.03 | $5.55 | $5.55 | $5.73 | $5.73 | 12,396,632 | $12,396,632.00 |
| 04-08-2026 | $6.37 | $6.37 | $6.43 | $6.43 | $6.01 | $6.01 | $6.05 | $6.05 | 9,466,066 | $9,466,066.00 |
| 04-07-2026 | $6.16 | $6.16 | $6.30 | $6.30 | $6.06 | $6.06 | $6.20 | $6.20 | 4,332,023 | $4,332,023.00 |