Free Trial

Asana (ASAN) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free ASAN Stock Alerts
$15.63
+0.13 (+0.84%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Asana Stock Price Performance

5 Day
Performance
+3.07%
1 Month
Performance
+12.77%
3 Month
Performance
-19.31%
6 Month
Performance
-26.69%
Year-To-Date
Performance
-17.78%
1 Year
Performance
-16.10%
Receive ASAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Asana and its competitors with MarketBeat's FREE daily newsletter

Ad Tips4Traders
is this a buy and hold stock?
“Simply Wall Street” LOVES this stock as a Buy and Hold. It’s surging now! ….
Click here to learn more

ASAN Stock Chart for Wednesday, May, 15, 2024

ASAN Chart by TradingView

Asana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$15.50$15.63
+0.84%		$16.32$15.631.80 million shs$3.51 billion
05/13/2024$15.16$15.50
+2.24%		$15.65$15.191.40 million shs$3.48 billion
05/10/2024$14.81$15.17
+2.40%		$15.19$14.711.33 million shs$3.41 billion
05/09/2024$14.95$14.81
-0.94%		$15.10$14.701.76 million shs$3.33 billion
05/08/2024$15.53$14.95
-3.73%		$15.30$14.692.25 million shs$3.36 billion
05/07/2024$15.92$15.53
-2.42%		$15.87$15.521.03 million shs$3.49 billion
05/06/2024$15.72$15.92
+1.24%		$16.02$15.731.28 million shs$3.58 billion
05/03/2024$15.63$15.73
+0.61%		$16.16$15.362.21 million shs$3.54 billion
05/02/2024$15.36$15.63
+1.76%		$15.65$14.872.14 million shs$3.51 billion
05/01/2024$14.88$15.36
+3.23%		$15.82$14.812.14 million shs$3.45 billion
04/30/2024$15.36$14.88
-3.12%		$15.17$14.791.73 million shs$3.35 billion
04/29/2024$15.08$15.36
+1.86%		$15.55$15.121.98 million shs$3.45 billion
04/26/2024$14.63$15.08
+3.04%		$15.26$14.491.92 million shs$3.39 billion
04/25/2024$14.97$14.63
-2.27%		$14.74$14.381.25 million shs$3.29 billion
04/24/2024$14.73$14.97
+1.66%		$15.06$14.671.95 million shs$3.37 billion
04/23/2024$13.90$14.73
+5.94%		$14.90$13.922.46 million shs$3.31 billion
04/22/2024$13.59$13.90
+2.28%		$13.96$13.341.68 million shs$3.12 billion
04/19/2024$13.74$13.59
-1.06%		$13.78$13.511.92 million shs$3.06 billion
04/18/2024$13.71$13.74
+0.18%		$14.06$13.561.60 million shs$3.09 billion
04/17/2024$13.55$13.71
+1.22%		$13.93$13.501.52 million shs$3.08 billion
04/16/2024$13.86$13.55
-2.27%		$13.77$13.432.31 million shs$3.05 billion
04/15/2024$14.45$13.86
-4.08%		$14.46$13.781.96 million shs$3.12 billion
04/12/2024$14.96$14.46
-3.38%		$14.83$14.281.46 million shs$3.25 billion
04/11/2024$14.66$14.96
+2.05%		$15.02$14.591.76 million shs$3.36 billion
04/10/2024$15.27$14.66
-3.99%		$14.74$14.371.71 million shs$3.30 billion
04/09/2024$14.91$15.27
+2.41%		$15.28$14.95882,428 shs$3.43 billion
04/08/2024$14.69$14.91
+1.50%		$15.05$14.72952,380 shs$3.35 billion
04/05/2024$14.87$14.70
-1.14%		$14.93$14.631.21 million shs$3.30 billion
04/04/2024$14.88$14.87
-0.10%		$15.23$14.731.71 million shs$3.34 billion
04/03/2024$15.01$14.88
-0.87%		$14.99$14.702.37 million shs$3.35 billion
04/02/2024$15.39$15.01
-2.47%		$15.03$14.711.49 million shs$3.37 billion
04/01/2024$15.49$15.39
-0.65%		$15.62$15.031.20 million shs$3.46 billion
03/29/2024$15.50$15.49
-0.03%		$15.81$15.341.40 million shs$3.48 billion
03/28/2024$15.40$15.50
+0.65%		$15.81$15.351.40 million shs$3.48 billion
03/27/2024$15.29$15.40
+0.72%		$15.56$15.211.47 million shs$3.46 billion
03/26/2024$15.42$15.29
-0.88%		$15.76$15.261.46 million shs$3.44 billion
03/25/2024$15.47$15.42
-0.32%		$15.48$15.211.54 million shs$3.47 billion
03/22/2024$15.60$15.47
-0.80%		$15.61$15.241.50 million shs$3.44 billion
03/21/2024$15.77$15.60
-1.11%		$16.00$15.511.94 million shs$3.47 billion
03/20/2024$15.86$15.77
-0.54%		$15.80$15.173.58 million shs$3.51 billion
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$15.81$15.86
+0.28%		$15.91$15.432.44 million shs$3.53 billion
03/18/2024$15.96$15.81
-0.94%		$16.16$15.602.22 million shs$3.52 billion
03/15/2024$16.23$15.96
-1.66%		$16.09$15.682.98 million shs$3.55 billion
03/14/2024$16.26$16.23
-0.18%		$16.56$15.922.62 million shs$3.61 billion
03/13/2024$16.39$16.26
-0.79%		$16.78$16.172.89 million shs$3.62 billion
03/12/2024$18.79$16.39
-12.75%		$18.65$16.248.90 million shs$3.65 billion
03/11/2024$18.97$18.79
-0.98%		$19.20$18.715.00 million shs$4.18 billion
03/08/2024$18.67$18.96
+1.55%		$19.77$18.922.36 million shs$4.22 billion
03/07/2024$18.45$18.67
+1.19%		$18.93$18.481.11 million shs$4.15 billion
03/06/2024$18.31$18.45
+0.76%		$18.96$18.351.83 million shs$4.11 billion
03/05/2024$19.95$18.31
-8.22%		$19.52$18.072.50 million shs$4.07 billion
03/04/2024$20.07$19.95
-0.60%		$20.14$19.511.19 million shs$4.44 billion
03/01/2024$19.70$20.08
+1.93%		$20.23$19.331.82 million shs$4.47 billion
02/29/2024$18.90$19.70
+4.23%		$19.80$19.122.55 million shs$4.38 billion
02/28/2024$19.14$18.90
-1.25%		$19.16$18.721.14 million shs$4.21 billion
02/27/2024$18.93$19.14
+1.11%		$19.39$19.011.32 million shs$4.26 billion
02/26/2024$17.94$18.93
+5.52%		$19.20$18.452.93 million shs$4.21 billion
02/23/2024$17.90$17.93
+0.17%		$18.18$17.791.41 million shs$3.99 billion
02/22/2024$17.39$17.90
+2.93%		$17.93$17.421.95 million shs$3.98 billion
02/21/2024$18.73$17.39
-7.15%		$18.28$17.392.72 million shs$3.87 billion
02/20/2024$18.93$18.73
-1.06%		$18.73$18.151.60 million shs$4.17 billion
02/19/2024$18.93$18.93$19.25$18.601.61 million shs$4.21 billion
02/16/2024$19.37$18.95
-2.17%		$19.25$18.601.61 million shs$4.22 billion
02/15/2024$19.42$19.37
-0.26%		$19.74$19.05954,227 shs$4.31 billion
02/14/2024$18.50$19.42
+4.97%		$19.44$18.542.31 million shs$4.32 billion

Related Companies:
This page (NYSE:ASAN) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Biden to Drop BOMBSHELL June 13th?
Paradigm Press