Asana, Inc. Class A Common Stock (ASAN)

Historical Prices For Asana, Inc. Class A Common Stock (ASAN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.06	16.15	14.93	16.04	3,135,339	16.04
4/01/2025	14.69	15.32	14.44	15.31	2,385,545	15.31
3/31/2025	14.14	14.67	13.98	14.57	3,235,942	14.57
3/28/2025	14.73	15.07	14.52	14.88	2,993,935	14.88
3/27/2025	15.07	15.08	14.65	14.79	1,792,614	14.79
3/26/2025	15.41	15.48	14.93	15.18	2,611,679	15.18
3/25/2025	15.08	15.45	15.01	15.41	2,451,708	15.41
3/24/2025	14.81	15.11	14.60	15.08	2,626,309	15.08
3/21/2025	13.71	14.59	13.50	14.45	4,064,965	14.45
3/20/2025	13.75	14.26	13.58	14.00	3,531,000	14.00
3/19/2025	14.08	14.60	13.89	14.27	3,289,956	14.27
3/18/2025	14.13	14.32	13.76	14.01	3,761,204	14.01
3/17/2025	13.74	14.36	13.64	14.06	3,673,332	14.06
3/14/2025	13.08	13.99	13.01	13.88	4,732,407	13.88
3/13/2025	13.05	13.23	12.62	12.91	4,181,949	12.91
3/12/2025	12.89	13.46	12.75	13.41	5,486,532	13.41
3/11/2025	12.13	13.53	11.58	12.64	19,023,928	12.64
3/10/2025	17.48	17.62	16.44	16.68	8,342,255	16.68
3/07/2025	17.40	18.42	16.80	18.25	4,008,889	18.25
3/06/2025	18.22	18.85	17.48	17.78	2,639,788	17.78
3/05/2025	18.68	19.12	18.40	18.96	1,719,947	18.96
3/04/2025	18.00	19.18	17.61	18.68	3,149,418	18.68
3/03/2025	19.31	19.56	18.41	18.56	2,161,053	18.56
2/28/2025	19.09	19.37	18.70	19.25	2,001,379	19.25
2/27/2025	19.73	20.26	19.05	19.21	2,507,483	19.21
2/26/2025	19.33	19.67	19.22	19.48	1,353,665	19.48
2/25/2025	19.71	19.71	18.68	18.98	2,067,793	18.98
2/24/2025	20.67	20.74	19.04	19.82	3,117,858	19.82
2/21/2025	22.26	22.26	20.60	20.79	3,146,852	20.79
2/20/2025	22.35	22.41	21.22	21.94	3,419,567	21.94
2/19/2025	23.69	23.73	22.12	22.32	2,609,148	22.32
2/18/2025	23.39	23.80	23.06	23.80	1,506,503	23.80
2/14/2025	24.36	24.50	23.08	23.27	1,905,536	23.27
2/13/2025	22.94	24.34	22.34	24.28	3,573,565	24.28
2/12/2025	21.81	22.91	21.16	22.88	3,168,136	22.88
2/11/2025	22.88	23.44	22.02	22.36	2,449,038	22.36
2/10/2025	23.30	23.97	22.30	23.44	5,273,471	23.44
2/07/2025	22.19	22.48	21.07	21.82	2,741,442	21.82
2/06/2025	22.30	22.57	21.60	21.75	2,544,440	21.75
2/05/2025	21.94	22.38	21.74	22.15	2,139,306	22.15
2/04/2025	21.80	22.18	21.40	21.93	2,513,460	21.93
2/03/2025	20.37	21.32	20.11	21.17	2,460,776	21.17
1/31/2025	22.37	23.15	21.13	21.34	4,667,176	21.34
1/30/2025	21.70	22.74	21.10	21.35	4,483,093	21.35
1/29/2025	22.00	22.03	20.86	21.70	2,980,421	21.70
1/28/2025	20.05	22.08	19.31	21.98	5,252,115	21.98
1/27/2025	19.13	22.28	18.90	20.07	6,653,830	20.07
1/24/2025	20.59	20.99	19.60	19.65	2,528,696	19.65
1/23/2025	19.86	20.39	19.48	20.35	2,000,709	20.35
1/22/2025	20.62	20.68	19.82	20.21	2,385,189	20.21
1/21/2025	19.51	20.85	19.33	20.42	3,744,529	20.42
1/17/2025	20.17	20.20	19.28	19.34	3,062,585	19.34
1/16/2025	19.81	20.12	19.66	19.83	1,662,606	19.83
1/15/2025	20.08	20.50	19.65	19.67	3,282,312	19.67
1/14/2025	19.12	19.36	18.43	18.72	2,207,493	18.72
1/13/2025	18.79	19.11	18.56	18.83	2,338,494	18.83
1/10/2025	19.06	19.33	18.79	19.23	3,435,958	19.23
1/08/2025	20.01	20.20	19.29	19.65	2,949,027	19.65
1/07/2025	21.99	22.07	20.20	20.35	3,166,191	20.35
1/06/2025	22.50	23.02	21.67	21.80	4,933,356	21.80
1/03/2025	19.88	20.74	19.85	20.61	2,066,902	20.61