Asana Stock Price History
NYSE: ASANTechnologyComputer Software: Prepackaged SoftwareUSD
10.07+0.20 (+2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASAN price history at a glance
The price history for Asana (ASAN) on this page begins on September 28, 2020, when the stock closed at $25.91; it most recently closed at $10.07 on October 5, 2026. The highest price in this record is $145.79, reached on November 15, 2021; the latest close is 93.1% below that peak. Across the 5 complete calendar years in the table, ASAN finished higher in 3 and lower in 2. Its best year was 2021 (+152.3%) and its worst was 2022 (-81.5%).
Over roughly 6 years the share price changed -61.1%, a -14.5% compound annual price return (excluding dividends). In the last 12 months alone, ASAN has lost 33.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $145.79
- Date of high
- Nov 15, 2021
- Low since 2020
- $5.38
- Date of low
- Apr 13, 2026
- 52-week high
- $15.28
- 52-week low
- $5.38
- IPO year
- 2020
- Last close
- $10.07
ASAN returns
1 week
+16.82%
1 month
+22.06%
3 months
+37.38%
6 months
+84.43%
Year to date
-26.55%
1 year
-33.71%
3 years
-42.72%
5 years
-91.33%
ASAN price return, excluding dividends.
ASAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.07 | -22.30% |
| 2025 | 12.96 | -37.12% |
| 2024 | 20.61 | +8.42% |
| 2023 | 19.01 | +38.05% |
| 2022 | 13.77 | -81.53% |
| 2021 | 74.55 | +152.28% |
| 2020* | 29.55 | +14.05% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ASAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.96 | 10.23 | 9.89 | 10.07 | +2.03% | |
| 9.36 | 9.94 | 9.36 | 9.87 | +5.79% | |
| 9.36 | 9.55 | 9.23 | 9.33 | +0.43% | |
| 9.24 | 9.47 | 9.14 | 9.29 | +1.64% | |
| 8.64 | 9.15 | 8.57 | 9.14 | +6.03% | |
| 9.00 | 9.10 | 8.49 | 8.62 | -3.47% | |
| 8.75 | 9.28 | 8.65 | 8.93 | +5.93% | |
| 8.26 | 8.72 | 8.22 | 8.43 | +2.43% | |
| 8.60 | 8.67 | 7.99 | 8.23 | -4.75% | |
| 8.76 | 8.84 | 8.29 | 8.64 | -4.21% | |
| 9.08 | 9.36 | 9.02 | 9.02 | -1.53% | |
| 9.52 | 9.64 | 8.99 | 9.16 | -3.27% | |
| 9.14 | 9.54 | 8.91 | 9.47 | +4.30% | |
| 9.62 | 9.84 | 8.89 | 9.08 | -4.82% | |
| 9.57 | 9.69 | 9.39 | 9.54 | +0.32% | |
| 10.09 | 10.09 | 9.44 | 9.51 | -5.75% | |
| 9.55 | 10.29 | 9.36 | 10.09 | +4.56% | |
| 9.29 | 9.80 | 9.24 | 9.65 | +1.58% | |
| 9.43 | 9.75 | 9.35 | 9.50 | -1.66% | |
| 9.18 | 9.80 | 9.11 | 9.66 | +10.15% | |
| 8.67 | 8.86 | 8.50 | 8.77 | +2.45% | |
| 8.26 | 8.58 | 8.09 | 8.56 | +3.76% | |
| 8.64 | 8.67 | 8.22 | 8.25 | -6.14% | |
| 8.73 | 8.97 | 8.69 | 8.79 | -0.23% | |
| 8.74 | 9.01 | 8.32 | 8.81 | -12.69% | |
| 10.16 | 10.37 | 9.97 | 10.09 | +2.96% | |
| 9.75 | 10.01 | 9.61 | 9.80 | -0.31% | |
| 10.06 | 10.23 | 9.77 | 9.83 | -4.19% | |
| 10.02 | 10.36 | 9.90 | 10.26 | +0.69% | |
| 10.12 | 10.51 | 10.12 | 10.19 | +0.20% | |
| 9.68 | 10.35 | 9.64 | 10.17 | +7.73% | |
| 9.10 | 9.51 | 9.01 | 9.44 | 0.00% | |
| 9.51 | 9.71 | 9.38 | 9.44 | -3.28% | |
| 9.51 | 9.89 | 9.51 | 9.76 | +1.88% | |
| 9.44 | 9.65 | 9.25 | 9.58 | +0.84% | |
| 9.46 | 9.65 | 9.30 | 9.50 | -0.73% | |
| 9.30 | 9.77 | 9.30 | 9.57 | +4.48% | |
| 9.02 | 9.29 | 8.87 | 9.16 | +3.74% | |
| 8.96 | 9.21 | 8.72 | 8.83 | -3.39% | |
| 9.84 | 9.88 | 9.12 | 9.14 | -7.40% | |
| 9.06 | 9.88 | 8.75 | 9.87 | +9.79% | |
| 9.02 | 9.17 | 8.83 | 8.99 | -2.81% | |
| 9.09 | 9.59 | 8.99 | 9.25 | +0.22% | |
| 8.92 | 9.30 | 8.80 | 9.23 | -0.32% | |
| 9.00 | 9.42 | 8.91 | 9.26 | +6.68% | |
| 8.60 | 8.72 | 8.31 | 8.68 | -2.25% | |
| 8.91 | 8.91 | 8.58 | 8.88 | +1.37% | |
| 8.35 | 8.79 | 8.30 | 8.76 | +2.70% | |
| 8.57 | 8.90 | 8.47 | 8.53 | +2.52% | |
| 7.87 | 8.44 | 7.83 | 8.32 | +4.65% | |
| 8.14 | 8.27 | 7.65 | 7.95 | -6.58% | |
| 8.15 | 8.63 | 8.12 | 8.51 | +3.91% | |
| 7.86 | 8.53 | 7.83 | 8.19 | +5.68% | |
| 7.10 | 7.93 | 7.05 | 7.75 | +12.97% | |
| 6.75 | 6.91 | 6.51 | 6.86 | +4.41% | |
| 6.93 | 7.03 | 6.45 | 6.57 | -4.51% | |
| 7.30 | 7.31 | 6.69 | 6.88 | -6.90% | |
| 7.37 | 8.13 | 7.32 | 7.39 | -2.76% | |
| 7.44 | 7.77 | 7.31 | 7.60 | -1.17% | |
| 7.53 | 7.98 | 7.51 | 7.69 | +0.65% | |
| 7.74 | 7.85 | 7.46 | 7.64 | +1.33% | |
| 7.57 | 7.83 | 7.42 | 7.54 | +1.07% | |
| 7.08 | 7.59 | 6.95 | 7.46 | -2.99% | |
| 7.50 | 7.86 | 7.35 | 7.69 | +4.91% | |
| 7.58 | 7.71 | 7.27 | 7.33 | -0.54% | |
| 6.73 | 7.40 | 6.62 | 7.37 | +4.10% | |
| 7.32 | 7.37 | 7.06 | 7.08 | -5.47% | |
| 7.60 | 7.85 | 7.31 | 7.49 | +3.88% | |
| 7.20 | 7.38 | 7.04 | 7.21 | -1.77% | |
| 7.24 | 7.48 | 7.21 | 7.34 | +0.41% | |
| 7.20 | 7.59 | 7.20 | 7.31 | +4.43% | |
| 6.86 | 7.03 | 6.72 | 7.00 | 0.00% | |
| 7.10 | 7.34 | 6.99 | 7.00 | +0.43% | |
| 6.44 | 7.00 | 6.44 | 6.97 | +9.08% | |
| 6.43 | 6.51 | 6.21 | 6.39 | -3.91% | |
| 6.67 | 6.88 | 6.61 | 6.65 | -0.30% | |
| 6.81 | 7.00 | 6.67 | 6.67 | -1.19% | |
| 6.75 | 6.96 | 6.45 | 6.75 | -2.46% | |
| 6.99 | 7.19 | 6.82 | 6.92 | -2.54% | |
| 7.32 | 7.50 | 7.01 | 7.10 | -3.66% | |
| 7.34 | 7.70 | 7.30 | 7.37 | -0.81% | |
| 7.46 | 7.59 | 7.34 | 7.43 | +0.54% | |
| 7.44 | 7.59 | 7.08 | 7.39 | -0.94% | |
| 7.41 | 7.67 | 7.27 | 7.46 | -1.58% | |
| 7.36 | 7.87 | 7.25 | 7.58 | +0.53% | |
| 7.58 | 7.80 | 7.17 | 7.54 | -3.58% | |
| 7.80 | 7.89 | 7.63 | 7.82 | -0.26% | |
| 8.21 | 8.34 | 7.54 | 7.84 | -2.85% | |
| 8.12 | 8.45 | 7.94 | 8.07 | +1.25% | |
| 8.58 | 8.58 | 7.84 | 7.97 | -8.18% | |
| 8.55 | 8.69 | 8.19 | 8.68 | -4.30% | |
| 8.42 | 9.34 | 8.42 | 9.07 | +17.79% | |
| 7.40 | 7.95 | 7.00 | 7.70 | +15.62% | |
| 6.50 | 6.91 | 6.45 | 6.66 | +3.90% | |
| 6.52 | 6.79 | 6.40 | 6.41 | -2.58% | |
| 6.50 | 6.60 | 6.31 | 6.58 | -0.60% | |
| 6.37 | 6.63 | 6.37 | 6.62 | +4.09% | |
| 6.47 | 6.49 | 6.24 | 6.36 | -4.22% | |
| 6.50 | 6.66 | 6.23 | 6.64 | +0.15% | |
| 6.80 | 7.07 | 6.53 | 6.63 | +1.07% | |
| 6.15 | 6.68 | 6.15 | 6.56 | +5.81% | |
| 5.76 | 6.29 | 5.76 | 6.20 | +6.71% | |
| 5.74 | 5.97 | 5.64 | 5.81 | +1.75% | |
| 5.87 | 5.96 | 5.68 | 5.71 | -4.99% | |
| 6.41 | 6.46 | 5.99 | 6.01 | -5.21% | |
| 6.84 | 6.98 | 6.07 | 6.34 | -4.37% | |
| 6.86 | 6.86 | 6.52 | 6.63 | -5.96% | |
| 7.04 | 7.26 | 6.93 | 7.05 | +3.22% | |
| 7.22 | 7.29 | 6.79 | 6.83 | -7.07% | |
| 7.20 | 7.45 | 7.10 | 7.35 | +1.80% | |
| 7.01 | 7.50 | 6.98 | 7.22 | +3.29% | |
| 6.65 | 7.08 | 6.57 | 6.99 | +10.60% | |
| 6.33 | 6.38 | 6.08 | 6.32 | -1.25% | |
| 6.27 | 6.43 | 6.19 | 6.40 | +1.11% | |
| 6.30 | 6.62 | 6.23 | 6.33 | +1.44% | |
| 6.32 | 6.48 | 6.24 | 6.24 | -2.35% | |
| 6.18 | 6.39 | 6.12 | 6.39 | +4.75% | |
| 6.10 | 6.19 | 5.75 | 6.10 | -4.84% | |
| 6.42 | 6.51 | 6.23 | 6.41 | +0.79% | |
| 6.36 | 6.89 | 6.27 | 6.36 | +1.11% | |
| 5.75 | 6.31 | 5.75 | 6.29 | +7.71% | |
| 6.02 | 6.14 | 5.78 | 5.84 | -0.17% | |
| 6.29 | 6.43 | 5.82 | 5.85 | -3.78% | |
| 5.61 | 6.11 | 5.59 | 6.08 | +10.75% | |
| 5.79 | 5.94 | 5.43 | 5.49 | -5.34% | |
| 5.49 | 5.83 | 5.38 | 5.80 | +6.23% | |
| 5.72 | 5.77 | 5.41 | 5.46 | -4.71% | |
| 5.94 | 6.03 | 5.55 | 5.73 | -5.29% | |
| 6.37 | 6.43 | 6.01 | 6.05 | -2.42% | |
| 6.16 | 6.30 | 6.06 | 6.20 | -0.48% | |
| 6.38 | 6.49 | 6.10 | 6.23 | -2.20% | |
| 6.25 | 6.43 | 6.06 | 6.37 | +0.63% | |
| 6.56 | 6.67 | 6.19 | 6.33 | -1.09% | |
| 6.27 | 6.59 | 6.24 | 6.40 | +3.06% | |
| 6.14 | 6.39 | 6.11 | 6.21 | +0.65% | |
| 6.04 | 6.21 | 5.87 | 6.17 | -0.16% | |
| 6.00 | 6.29 | 6.00 | 6.18 | +2.15% | |
| 6.40 | 6.52 | 5.96 | 6.05 | -3.04% | |
| 6.53 | 6.56 | 6.16 | 6.24 | -5.60% | |
| 6.63 | 6.76 | 6.44 | 6.61 | -0.60% | |
| 6.56 | 6.79 | 6.31 | 6.65 | -0.45% | |
| 6.71 | 7.02 | 6.61 | 6.68 | -0.45% | |
| 6.68 | 6.93 | 6.65 | 6.71 | -2.04% | |
| 6.80 | 7.11 | 6.69 | 6.85 | +0.88% | |
| 7.02 | 7.19 | 6.76 | 6.79 | -3.14% | |
| 6.85 | 7.10 | 6.77 | 7.01 | +2.34% | |
| 7.03 | 7.22 | 6.82 | 6.85 | -2.84% | |
| 7.43 | 7.53 | 6.90 | 7.05 | -4.08% | |
| 7.83 | 7.85 | 7.21 | 7.35 | -6.96% | |
| 7.83 | 8.11 | 7.63 | 7.90 | -0.75% | |
| 7.95 | 8.20 | 7.74 | 7.96 | +0.63% | |
| 7.81 | 8.10 | 7.73 | 7.91 | +2.06% | |
| 7.48 | 7.87 | 7.42 | 7.75 | +4.17% | |
| 7.20 | 7.98 | 6.86 | 7.44 | +1.92% | |
| 7.04 | 7.40 | 7.01 | 7.30 | +2.82% | |
| 6.92 | 7.15 | 6.91 | 7.10 | -3.40% | |
| 7.29 | 7.75 | 7.12 | 7.35 | +2.65% | |
| 7.04 | 7.32 | 6.77 | 7.16 | +1.99% | |
| 6.60 | 7.25 | 6.57 | 7.02 | +6.69% | |
| 7.01 | 7.06 | 6.51 | 6.58 | -9.37% | |
| 7.36 | 7.79 | 7.18 | 7.26 | -2.55% | |
| 7.55 | 7.61 | 7.35 | 7.45 | -2.10% | |
| 7.42 | 7.78 | 7.30 | 7.61 | +3.40% | |
| 7.56 | 7.75 | 7.31 | 7.36 | -2.65% | |
| 7.56 | 7.88 | 7.54 | 7.56 | +0.40% | |
| 7.49 | 7.70 | 7.15 | 7.53 | +0.53% | |
| 8.20 | 8.22 | 7.17 | 7.49 | -8.88% | |
| 8.29 | 8.76 | 8.16 | 8.22 | 0.00% | |
| 8.38 | 8.41 | 8.06 | 8.22 | -6.16% | |
| 8.58 | 8.95 | 8.35 | 8.76 | +3.55% | |
| 8.99 | 9.23 | 8.42 | 8.46 | -7.03% | |
| 9.01 | 9.35 | 8.60 | 9.10 | -1.62% | |
| 9.71 | 9.72 | 8.91 | 9.25 | -6.66% | |
| 10.36 | 10.54 | 9.87 | 9.91 | -3.32% | |
| 10.37 | 10.50 | 10.19 | 10.25 | -1.54% | |
| 10.66 | 10.70 | 10.22 | 10.41 | -6.30% | |
| 11.26 | 11.36 | 10.96 | 11.11 | -0.36% | |
| 11.58 | 11.63 | 10.95 | 11.15 | -3.13% | |
| 11.18 | 11.63 | 11.06 | 11.51 | +3.32% | |
| 11.22 | 11.46 | 11.11 | 11.14 | -0.18% | |
| 10.81 | 11.27 | 10.71 | 11.16 | +4.49% | |
| 10.74 | 10.88 | 10.62 | 10.68 | -0.65% | |
| 10.70 | 10.84 | 10.59 | 10.75 | -1.65% | |
| 11.55 | 11.57 | 10.91 | 10.93 | -5.04% | |
| 11.96 | 12.14 | 11.46 | 11.51 | +0.79% | |
| 11.95 | 11.97 | 11.30 | 11.42 | -4.11% | |
| 12.95 | 12.98 | 11.87 | 11.91 | -8.10% | |
| 13.03 | 13.28 | 12.82 | 12.96 | 0.00% | |
| 13.31 | 13.38 | 12.79 | 12.96 | -2.34% | |
| 13.32 | 13.40 | 12.98 | 13.27 | -1.99% | |
| 13.09 | 13.62 | 13.07 | 13.54 | +3.44% | |
| 12.90 | 13.10 | 12.78 | 13.09 | +1.63% | |
| 12.87 | 13.30 | 12.82 | 12.88 | -0.62% | |
| 13.77 | 13.87 | 12.92 | 12.96 | -5.47% | |
| 13.84 | 13.90 | 13.67 | 13.71 | -1.37% | |
| 13.76 | 14.05 | 13.66 | 13.90 | -0.14% | |
| 13.75 | 14.00 | 13.58 | 13.92 | +0.87% | |
| 13.70 | 13.87 | 13.60 | 13.80 | +0.66% | |
| 13.39 | 13.76 | 13.32 | 13.71 | +1.48% | |
| 14.21 | 14.29 | 13.39 | 13.51 | -6.05% | |
| 14.47 | 14.49 | 14.12 | 14.38 | -0.69% | |
| 14.43 | 14.60 | 14.33 | 14.48 | +0.42% | |
| 14.72 | 14.84 | 14.37 | 14.42 | -0.69% | |
| 14.30 | 15.10 | 14.30 | 14.52 | +1.68% | |
| 13.98 | 14.30 | 13.91 | 14.28 | +0.99% | |
| 14.91 | 14.91 | 14.03 | 14.14 | -1.46% | |
| 14.70 | 14.75 | 14.33 | 14.35 | -2.45% | |
| 14.50 | 14.98 | 14.41 | 14.71 | +0.89% | |
| 15.01 | 15.13 | 14.57 | 14.58 | -3.44% | |
| 14.57 | 15.28 | 14.54 | 15.10 | +3.42% | |
| 14.26 | 14.96 | 14.17 | 14.60 | +2.96% | |
| 14.14 | 14.41 | 13.85 | 14.18 | +0.14% | |
| 14.50 | 14.71 | 13.82 | 14.16 | -1.87% | |
| 13.53 | 14.55 | 13.00 | 14.43 | +7.77% | |
| 12.93 | 13.67 | 12.92 | 13.39 | +4.86% | |
| 12.61 | 13.21 | 12.52 | 12.77 | -0.85% | |
| 12.66 | 12.95 | 12.63 | 12.88 | +3.29% | |
| 12.45 | 12.52 | 12.31 | 12.47 | +0.40% | |
| 12.21 | 12.49 | 12.10 | 12.42 | +1.80% | |
| 12.05 | 12.40 | 12.05 | 12.20 | +0.33% | |
| 11.89 | 12.36 | 11.66 | 12.16 | +2.10% | |
| 12.27 | 12.48 | 11.86 | 11.91 | -0.83% | |
| 12.05 | 12.22 | 11.96 | 12.01 | -0.66% | |
| 11.95 | 12.15 | 11.59 | 12.09 | +0.50% | |
| 12.68 | 12.68 | 11.97 | 12.03 | -5.28% | |
| 12.40 | 12.81 | 12.34 | 12.70 | +0.40% | |
| 12.86 | 12.98 | 12.45 | 12.65 | -2.01% | |
| 13.44 | 13.61 | 12.87 | 12.91 | -2.86% | |
| 13.45 | 13.45 | 13.05 | 13.29 | -1.77% | |
| 13.19 | 13.60 | 12.95 | 13.53 | +1.58% | |
| 12.85 | 13.50 | 12.78 | 13.32 | +1.68% | |
| 13.19 | 13.25 | 12.82 | 13.10 | -0.38% | |
| 13.21 | 13.29 | 13.05 | 13.15 | +0.08% | |
| 13.64 | 13.84 | 13.05 | 13.14 | -6.34% | |
| 13.97 | 14.31 | 13.81 | 14.03 | -0.14% | |
| 13.75 | 14.14 | 13.66 | 14.05 | +2.70% | |
| 13.65 | 14.02 | 13.54 | 13.68 | -0.36% | |
| 14.14 | 14.19 | 13.60 | 13.73 | -3.72% | |
| 14.66 | 14.77 | 14.26 | 14.26 | -2.19% | |
| 14.84 | 14.89 | 14.50 | 14.58 | 0.00% | |
| 14.83 | 14.96 | 14.57 | 14.58 | -0.41% | |
| 14.29 | 14.71 | 14.26 | 14.64 | +2.23% | |
| 14.53 | 14.72 | 14.18 | 14.32 | -2.78% | |
| 14.52 | 15.07 | 14.42 | 14.73 | +0.75% | |
| 14.08 | 14.73 | 14.01 | 14.62 | +4.88% | |
| 13.79 | 14.03 | 13.72 | 13.94 | -0.29% | |
| 14.20 | 14.53 | 13.86 | 13.98 | -1.06% | |
| 14.28 | 14.31 | 13.93 | 14.13 | 0.00% | |
| 13.91 | 14.32 | 13.77 | 14.13 | -0.91% | |
| 13.91 | 14.43 | 13.52 | 14.26 | +4.62% | |
| 15.20 | 15.20 | 13.52 | 13.63 | -10.27% | |
| 15.29 | 15.48 | 15.02 | 15.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASAN chart for longer ranges.