MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASAN — Asana, Inc. Class A Common Stock
NYSEAsana, Inc. Class A Common Stock
$8.62
-0.31(-3.47%)
- O
- 9.00
- H
- 9.10
- L
- 8.49
- V
- 4.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.62
Period Return-40.47%
Period High$19.00
Period Low$5.38
Avg Daily Volume5.02M
Total Trading Days365
ASAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.00 | $9.10 | $8.49 | $8.62 | $-0.31 | -3.47% | 4,079,123 | $8.63 | $8.49 $9.10 |
| Oct 1, 2026 | $8.75 | $9.28 | $8.65 | $8.93 | +$0.50 | +5.93% | 7,387,701 | $8.95 | $8.65 $9.28 |
| Sep 30, 2026 | $8.26 | $8.72 | $8.22 | $8.43 | +$0.20 | +2.43% | 5,590,231 | $8.49 | $8.22 $8.72 |
| Sep 29, 2026 | $8.60 | $8.67 | $7.99 | $8.23 | $-0.41 | -4.75% | 9,322,769 | $8.26 | $7.99 $8.67 |
| Sep 28, 2026 | $8.76 | $8.84 | $8.29 | $8.64 | $-0.38 | -4.21% | 8,529,088 | $8.70 | $8.29 $8.84 |
| Sep 25, 2026 | $9.08 | $9.36 | $9.02 | $9.02 | $-0.14 | -1.53% | 5,069,553 | $9.15 | $9.02 $9.36 |
| Sep 24, 2026 | $9.52 | $9.64 | $8.99 | $9.16 | $-0.31 | -3.27% | 8,354,591 | $9.22 | $8.99 $9.64 |
| Sep 23, 2026 | $9.14 | $9.54 | $8.91 | $9.47 | +$0.39 | +4.30% | 8,549,617 | $9.36 | $8.91 $9.54 |
| Sep 22, 2026 | $9.62 | $9.84 | $8.89 | $9.08 | $-0.46 | -4.82% | 8,258,216 | $9.16 | $8.89 $9.84 |
| Sep 21, 2026 | $9.57 | $9.69 | $9.39 | $9.54 | +$0.03 | +0.32% | 11,334,416 | $9.54 | $9.39 $9.69 |
| Sep 18, 2026 | $10.09 | $10.09 | $9.44 | $9.51 | $-0.58 | -5.75% | 14,177,502 | $9.57 | $9.44 $10.09 |
| Sep 17, 2026 | $9.55 | $10.29 | $9.36 | $10.09 | +$0.44 | +4.56% | 18,418,633 | $9.91 | $9.36 $10.29 |
| Sep 16, 2026 | $9.29 | $9.80 | $9.24 | $9.65 | +$0.15 | +1.58% | 18,679,831 | $9.60 | $9.24 $9.80 |
| Sep 15, 2026 | $9.43 | $9.75 | $9.35 | $9.50 | $-0.16 | -1.66% | 5,745,985 | $9.49 | $9.35 $9.75 |
| Sep 14, 2026 | $9.18 | $9.80 | $9.11 | $9.66 | +$0.89 | +10.15% | 6,926,350 | $9.59 | $9.11 $9.80 |
| Sep 11, 2026 | $8.67 | $8.86 | $8.50 | $8.77 | +$0.21 | +2.45% | 3,921,643 | $8.71 | $8.50 $8.86 |
| Sep 10, 2026 | $8.26 | $8.58 | $8.09 | $8.56 | +$0.31 | +3.76% | 5,650,946 | $8.43 | $8.09 $8.58 |
| Sep 9, 2026 | $8.64 | $8.67 | $8.22 | $8.25 | $-0.54 | -6.14% | 7,112,945 | $8.40 | $8.22 $8.67 |
| Sep 8, 2026 | $8.73 | $8.97 | $8.69 | $8.79 | $-0.02 | -0.23% | 7,424,476 | $8.79 | $8.69 $8.97 |
| Sep 4, 2026 | $8.74 | $9.01 | $8.32 | $8.81 | $-1.28 | -12.69% | 17,246,241 | $8.66 | $8.32 $9.01 |
| Sep 3, 2026 | $10.16 | $10.37 | $9.97 | $10.09 | +$0.29 | +2.96% | 10,178,288 | $9.96 | $9.97 $10.37 |
| Sep 2, 2026 | $9.75 | $10.01 | $9.61 | $9.80 | $-0.03 | -0.31% | 5,001,459 | $9.78 | $9.61 $10.01 |
| Sep 1, 2026 | $10.06 | $10.23 | $9.77 | $9.83 | $-0.43 | -4.19% | 5,032,795 | $9.90 | $9.77 $10.23 |
| Aug 31, 2026 | $10.02 | $10.36 | $9.90 | $10.26 | +$0.07 | +0.69% | 5,062,705 | $10.23 | $9.90 $10.36 |
| Aug 28, 2026 | $10.12 | $10.51 | $10.12 | $10.19 | +$0.02 | +0.20% | 3,991,564 | $10.28 | $10.12 $10.51 |
| Aug 27, 2026 | $9.68 | $10.35 | $9.64 | $10.17 | +$0.73 | +7.73% | 5,512,727 | $10.16 | $9.64 $10.35 |
| Aug 26, 2026 | $9.10 | $9.51 | $9.01 | $9.44 | +$0.00 | +0.00% | 3,094,706 | $9.36 | $9.01 $9.51 |
| Aug 25, 2026 | $9.51 | $9.71 | $9.38 | $9.44 | $-0.32 | -3.28% | 2,796,920 | $9.49 | $9.38 $9.71 |
| Aug 24, 2026 | $9.51 | $9.89 | $9.51 | $9.76 | +$0.18 | +1.88% | 3,826,711 | $9.76 | $9.51 $9.89 |
| Aug 21, 2026 | $9.44 | $9.65 | $9.25 | $9.58 | +$0.08 | +0.84% | 3,573,072 | $9.55 | $9.25 $9.65 |