ASAN
ASANA-A (ASAN)
NYSE
$7.60-$0.09 (-1.14%)
Price as of Jul 13, 2026 7:55 PM EDT
  • $1.2B
    Market Cap
  • -47.19%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +4.06%
    Low Price$6.39
    High Price$7.69
  • 3 Months
    +32.59%
    Low Price$5.49
    High Price$9.07
  • 1 Year
    -45.62%
    Low Price$5.46
    High Price$15.35
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
6.41
6.46
5.99
6.01
-5.21%
5,497,596
05/11/2026
6.84
6.98
6.07
6.34
-4.37%
7,933,535
05/08/2026
6.86
6.86
6.52
6.63
-5.96%
7,506,040
05/07/2026
7.04
7.26
6.93
7.05
+3.22%
5,029,800
05/06/2026
7.22
7.29
6.79
6.83
-7.07%
7,913,372
05/05/2026
7.20
7.45
7.10
7.35
+1.80%
8,377,056
05/04/2026
7.01
7.50
6.98
7.22
+3.29%
11,660,735
05/01/2026
6.65
7.08
6.57
6.99
+10.60%
12,034,089
04/30/2026
6.33
6.38
6.08
6.32
-1.25%
3,690,177
04/29/2026
6.27
6.43
6.19
6.40
+1.11%
3,734,095
04/28/2026
6.30
6.62
6.23
6.33
+1.44%
4,851,691
04/27/2026
6.32
6.48
6.24
6.24
-2.35%
4,360,447
04/24/2026
6.18
6.39
6.12
6.39
+4.75%
7,049,153
04/23/2026
6.10
6.19
5.75
6.10
-4.84%
7,212,656
04/22/2026
6.42
6.51
6.23
6.41
+0.79%
4,466,500
04/21/2026
6.36
6.89
6.27
6.36
+1.11%
10,911,253
04/20/2026
5.75
6.31
5.75
6.29
+7.71%
10,740,745
04/17/2026
6.02
6.14
5.78
5.84
-0.17%
5,715,134
04/16/2026
6.29
6.43
5.82
5.85
-3.78%
6,462,768
04/15/2026
5.61
6.11
5.59
6.08
+10.75%
11,376,421
04/14/2026
5.79
5.94
5.43
5.49
-5.34%
7,809,267
04/13/2026
5.49
5.83
5.38
5.80
+6.23%
7,219,251
04/10/2026
5.72
5.77
5.41
5.46
-4.71%
7,452,821
04/09/2026
5.94
6.03
5.55
5.73
-5.29%
12,396,530
04/08/2026
6.37
6.43
6.01
6.05
-2.42%
9,466,066
04/07/2026
6.16
6.30
6.06
6.20
-0.48%
4,332,023
04/06/2026
6.38
6.49
6.10
6.23
-2.20%
4,952,614
04/02/2026
6.25
6.43
6.06
6.37
+0.63%
3,572,969
04/01/2026
6.56
6.67
6.19
6.33
-1.09%
6,642,518
03/31/2026
6.27
6.59
6.24
6.40
+3.06%
5,719,301
03/30/2026
6.14
6.39
6.11
6.21
+0.65%
5,372,092
03/27/2026
6.04
6.21
5.87
6.17
-0.16%
5,924,705
03/26/2026
6.00
6.29
6.00
6.18
+2.15%
5,853,544
03/25/2026
6.40
6.52
5.96
6.05
-3.04%
6,768,014
03/24/2026
6.53
6.56
6.16
6.24
-5.60%
5,358,361
03/23/2026
6.63
6.76
6.44
6.61
-0.60%
4,986,640
03/20/2026
6.56
6.79
6.31
6.65
-0.45%
8,301,448
03/19/2026
6.71
7.02
6.61
6.68
-0.45%
3,595,626
03/18/2026
6.68
6.93
6.65
6.71
-2.04%
4,008,265
03/17/2026
6.80
7.11
6.69
6.85
+0.88%
4,178,948
03/16/2026
7.02
7.19
6.76
6.79
-3.14%
4,607,640
03/13/2026
6.85
7.10
6.77
7.01
+2.34%
5,336,144
03/12/2026
7.03
7.22
6.82
6.85
-2.84%
4,843,542
03/11/2026
7.43
7.53
6.90
7.05
-4.08%
6,294,748
03/10/2026
7.83
7.85
7.21
7.35
-6.96%
5,159,032
03/09/2026
7.83
8.11
7.63
7.90
-0.75%
4,280,987
03/06/2026
7.95
8.20
7.74
7.96
+0.63%
4,447,544
03/05/2026
7.81
8.10
7.73
7.91
+2.06%
6,200,798
03/04/2026
7.48
7.87
7.42
7.75
+4.17%
6,715,253
03/03/2026
7.20
7.98
6.86
7.44
+1.92%
11,799,746
03/02/2026
7.04
7.40
7.01
7.30
+2.82%
9,962,278
03/02/2026
$0.08 Earnings
02/27/2026
6.92
7.15
6.91
7.10
-3.40%
6,953,028
02/26/2026
7.29
7.75
7.12
7.35
+2.65%
6,079,157
02/25/2026
7.04
7.32
6.77
7.16
+1.99%
6,314,091
02/24/2026
6.60
7.25
6.57
7.02
+6.69%
6,883,981
02/23/2026
7.01
7.06
6.51
6.58
-9.37%
10,545,833
02/20/2026
7.36
7.79
7.18
7.26
-2.55%
5,795,171