ASAN
ASANA-A (ASAN)
NYSE
$8.62-$0.31 (-3.53%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $1.4B
    Market Cap
  • -33.70%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -9.16%
    Low Price$8.23
    High Price$10.09
  • 3 Months
    +22.16%
    Low Price$6.57
    High Price$10.26
  • 1 Year
    -33.70%
    Low Price$5.46
    High Price$15.19
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.75
9.28
8.65
8.93
+5.93%
7,387,700
09/30/2026
8.26
8.72
8.22
8.43
+2.43%
5,590,230
09/29/2026
8.60
8.67
7.99
8.23
-4.75%
9,322,769
09/28/2026
8.76
8.84
8.29
8.64
-4.21%
8,529,087
09/25/2026
9.08
9.36
9.02
9.02
-1.53%
5,069,553
09/24/2026
9.52
9.64
8.99
9.16
-3.27%
8,354,591
09/23/2026
9.14
9.54
8.91
9.47
+4.30%
8,549,617
09/22/2026
9.62
9.84
8.89
9.08
-4.82%
8,258,215
09/21/2026
9.57
9.69
9.39
9.54
+0.32%
11,334,415
09/18/2026
10.09
10.09
9.44
9.51
-5.75%
14,177,501
09/17/2026
9.55
10.29
9.36
10.09
+4.56%
18,418,633
09/16/2026
9.29
9.80
9.24
9.65
+1.58%
18,679,831
09/15/2026
9.43
9.75
9.35
9.50
-1.66%
5,748,696
09/14/2026
9.18
9.80
9.11
9.66
+10.15%
6,932,495
09/11/2026
8.67
8.86
8.50
8.77
+2.45%
3,921,643
09/10/2026
8.26
8.58
8.09
8.56
+3.76%
5,650,945
09/09/2026
8.64
8.67
8.22
8.25
-6.14%
7,112,945
09/08/2026
8.73
8.97
8.69
8.79
-0.23%
7,423,276
09/04/2026
8.74
9.01
8.32
8.81
-12.69%
17,246,241
09/03/2026
10.16
10.37
9.97
10.09
+2.96%
10,178,287
09/03/2026
$0.10 Earnings
09/02/2026
9.75
10.01
9.61
9.80
-0.31%
5,116,537
09/01/2026
10.06
10.23
9.77
9.83
-4.19%
5,032,795
08/31/2026
10.02
10.36
9.90
10.26
+0.69%
5,062,705
08/28/2026
10.12
10.51
10.12
10.19
+0.20%
3,991,563
08/27/2026
9.68
10.35
9.64
10.17
+7.73%
5,512,727
08/26/2026
9.10
9.51
9.01
9.44
0.00%
3,094,706
08/25/2026
9.51
9.71
9.38
9.44
-3.28%
2,796,919
08/24/2026
9.51
9.89
9.51
9.76
+1.88%
3,826,710
08/21/2026
9.44
9.65
9.25
9.58
+0.84%
3,573,071
08/20/2026
9.46
9.65
9.30
9.50
-0.73%
3,582,621
08/19/2026
9.30
9.77
9.30
9.57
+4.48%
3,011,217
08/18/2026
9.02
9.29
8.87
9.16
+3.74%
3,578,878
08/17/2026
8.96
9.21
8.72
8.83
-3.39%
3,767,622
08/14/2026
9.84
9.88
9.12
9.14
-7.40%
6,038,952
08/13/2026
9.06
9.88
8.75
9.87
+9.79%
7,166,438
08/12/2026
9.02
9.17
8.83
8.99
-2.81%
3,109,643
08/11/2026
9.09
9.59
8.99
9.25
+0.22%
4,047,879
08/10/2026
8.92
9.30
8.80
9.23
-0.32%
4,345,661
08/07/2026
9.00
9.42
8.91
9.26
+6.68%
6,053,336
08/06/2026
8.60
8.72
8.31
8.68
-2.25%
3,891,931
08/05/2026
8.91
8.91
8.58
8.88
+1.37%
4,024,639
08/04/2026
8.35
8.79
8.30
8.76
+2.70%
3,454,071
08/03/2026
8.57
8.90
8.47
8.53
+2.52%
4,969,705
07/31/2026
7.87
8.44
7.83
8.32
+4.65%
5,703,354
07/30/2026
8.14
8.27
7.65
7.95
-6.58%
7,692,657
07/29/2026
8.15
8.63
8.12
8.51
+3.91%
5,788,716
07/28/2026
7.86
8.53
7.83
8.19
+5.68%
9,434,760
07/27/2026
7.10
7.93
7.05
7.75
+12.97%
9,163,014
07/24/2026
6.75
6.91
6.51
6.86
+4.41%
4,714,445
07/23/2026
6.93
7.03
6.45
6.57
-4.51%
4,468,258
07/22/2026
7.30
7.31
6.69
6.88
-6.90%
5,781,224
07/21/2026
7.37
8.13
7.32
7.39
-2.76%
7,065,735
07/20/2026
7.44
7.77
7.31
7.60
-1.17%
3,565,903
07/17/2026
7.53
7.98
7.51
7.69
+0.65%
5,729,342
07/16/2026
7.74
7.85
7.46
7.64
+1.33%
3,172,210
07/15/2026
7.57
7.83
7.42
7.54
+1.07%
3,947,697
07/14/2026
7.08
7.59
6.95
7.46
-2.99%
5,536,977
07/13/2026
7.50
7.86
7.35
7.69
+4.91%
6,003,597
07/10/2026
7.58
7.71
7.27
7.33
-0.54%
4,669,318
07/09/2026
6.73
7.40
6.62
7.37
+4.10%
4,391,514
07/08/2026
7.32
7.37
7.06
7.08
-5.47%
6,127,902
07/07/2026
7.60
7.85
7.31
7.49
+3.88%
7,584,623
07/06/2026
7.20
7.38
7.04
7.21
-1.77%
4,704,919
07/02/2026
7.24
7.48
7.21
7.34
+0.41%
3,834,534
07/01/2026
7.20
7.59
7.20
7.31
+4.43%
6,012,145
06/30/2026
6.86
7.03
6.72
7.00
0.00%
5,216,328
06/29/2026
7.10
7.34
6.99
7.00
+0.43%
6,030,430
06/26/2026
6.44
7.00
6.44
6.97
+9.08%
11,330,302
06/25/2026
6.43
6.51
6.21
6.39
-3.91%
5,376,381
06/24/2026
6.67
6.88
6.61
6.65
-0.30%
3,456,965
06/23/2026
6.81
7.00
6.67
6.67
-1.19%
5,610,034
06/22/2026
6.75
6.96
6.45
6.75
-2.46%
6,998,943
06/18/2026
6.99
7.19
6.82
6.92
-2.54%
6,753,723
06/17/2026
7.32
7.50
7.01
7.10
-3.66%
4,702,529
06/16/2026
7.34
7.70
7.30
7.37
-0.81%
3,820,117
06/15/2026
7.46
7.59
7.34
7.43
+0.54%
4,297,844
06/12/2026
7.44
7.59
7.08
7.39
-0.94%
5,592,956
06/11/2026
7.41
7.67
7.27
7.46
-1.58%
6,333,361
06/10/2026
7.36
7.87
7.25
7.58
+0.53%
4,029,807
06/09/2026
7.58
7.80
7.17
7.54
-3.58%
6,026,306
06/08/2026
7.80
7.89
7.63
7.82
-0.26%
3,929,068
06/05/2026
8.21
8.34
7.54
7.84
-2.85%
5,642,873
06/04/2026
8.12
8.45
7.94
8.07
+1.25%
4,729,736
06/03/2026
8.58
8.58
7.84
7.97
-8.18%
6,390,542
06/02/2026
8.55
8.69
8.19
8.68
-4.30%
8,242,033
06/01/2026
8.42
9.34
8.42
9.07
+17.79%
17,051,293
05/29/2026
7.40
7.95
7.00
7.70
+15.62%
19,008,169
05/28/2026
6.50
6.91
6.45
6.66
+3.90%
10,975,512
05/28/2026
$0.10 Earnings
05/27/2026
6.52
6.79
6.40
6.41
-2.58%
5,565,201
05/26/2026
6.50
6.60
6.31
6.58
-0.60%
5,138,849
05/22/2026
6.37
6.63
6.37
6.62
+4.09%
4,309,656
05/21/2026
6.47
6.49
6.24
6.36
-4.22%
4,340,770
05/20/2026
6.50
6.66
6.23
6.64
+0.15%
4,326,116
05/19/2026
6.80
7.07
6.53
6.63
+1.07%
7,062,456
05/18/2026
6.15
6.68
6.15
6.56
+5.81%
6,724,187
05/15/2026
5.76
6.29
5.76
6.20
+6.71%
5,669,703
05/14/2026
5.74
5.97
5.64
5.81
+1.75%
3,683,324
05/13/2026
5.87
5.96
5.68
5.71
-4.99%
4,512,773