Asana, Inc. (ASAN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASAN Historical Return
If you invested $1000 in Asana, Inc. (ASAN) since IPO date, it would be worth $399.31 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $84.42, while $1000 invested 1 year ago would be worth $785.52. This corresponds to total returns of -60.07%, -91.56%, -21.45%, respectively, with annualized returns of -14.04%, -39.02%, -21.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASAN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 11.11 | 11.5 | 11.5 | 11.64 | 11.07 | 5.36M |
| October 21, 2026 | 10.69 | 11.07 | 11.07 | 11.18 | 10.6 | 5.04M |
| October 20, 2026 | 10.25 | 10.74 | 10.74 | 10.91 | 10.12 | 3.88M |
| October 19, 2026 | 9.68 | 10.15 | 10.15 | 10.24 | 9.68 | 2.56M |
| October 16, 2026 | 10.49 | 9.86 | 9.86 | 10.71 | 9.66 | 5.42M |
| October 15, 2026 | 9.77 | 10.42 | 10.42 | 10.5 | 9.75 | 6.38M |
| October 14, 2026 | 9.89 | 9.81 | 9.81 | 10.04 | 9.7 | 3.19M |
| October 13, 2026 | 9.87 | 9.86 | 9.86 | 10.21 | 9.77 | 3.52M |
| October 12, 2026 | 10.17 | 9.89 | 9.89 | 10.48 | 9.89 | 3.53M |
| October 09, 2026 | 9.96 | 10.07 | 10.07 | 10.23 | 9.89 | 4.91M |
| October 08, 2026 | 9.36 | 9.87 | 9.87 | 9.94 | 9.28 | 6.48M |
| October 07, 2026 | 9.36 | 9.33 | 9.33 | 9.55 | 9.23 | 5.47M |
| October 06, 2026 | 9.24 | 9.29 | 9.29 | 9.47 | 9.14 | 3.19M |
| October 05, 2026 | 8.64 | 9.14 | 9.14 | 9.15 | 8.57 | 3.49M |
| October 02, 2026 | 9 | 8.62 | 8.62 | 9.1 | 8.49 | 4.08M |
| October 01, 2026 | 8.75 | 8.93 | 8.93 | 9.28 | 8.65 | 7.39M |
| September 30, 2026 | 8.26 | 8.43 | 8.43 | 8.72 | 8.22 | 5.59M |
| September 29, 2026 | 8.6 | 8.23 | 8.23 | 8.67 | 7.99 | 9.32M |
| September 28, 2026 | 8.76 | 8.64 | 8.64 | 8.84 | 8.28 | 8.53M |
| September 25, 2026 | 9.08 | 9.02 | 9.02 | 9.36 | 9.02 | 5.07M |
| September 24, 2026 | 9.52 | 9.16 | 9.16 | 9.64 | 8.99 | 8.35M |
| September 23, 2026 | 9.14 | 9.47 | 9.47 | 9.54 | 8.91 | 8.54M |
| September 22, 2026 | 9.62 | 9.08 | 9.08 | 9.84 | 8.89 | 8.18M |
| September 21, 2026 | 9.57 | 9.54 | 9.54 | 9.69 | 9.39 | 11.28M |
| September 18, 2026 | 10.09 | 9.51 | 9.51 | 10.09 | 9.44 | 14.17M |
| September 17, 2026 | 9.55 | 10.09 | 10.09 | 10.29 | 9.36 | 18.42M |
| September 16, 2026 | 9.29 | 9.65 | 9.65 | 9.8 | 9.24 | 18.68M |
| September 15, 2026 | 9.43 | 9.5 | 9.5 | 9.74 | 9.35 | 5.75M |
| September 11, 2026 | 8.67 | 8.77 | 8.77 | 8.86 | 8.5 | 3.92M |
| September 10, 2026 | 8.26 | 8.56 | 8.56 | 8.58 | 8.09 | 5.65M |
| September 09, 2026 | 8.64 | 8.25 | 8.25 | 8.66 | 8.22 | 7.03M |
| September 08, 2026 | 8.73 | 8.79 | 8.79 | 8.97 | 8.69 | 7.42M |
| September 04, 2026 | 8.74 | 8.81 | 8.81 | 9.01 | 8.32 | 17.03M |
| September 03, 2026 | 10.16 | 10.09 | 10.09 | 10.37 | 9.97 | 9.72M |
| September 02, 2026 | 9.75 | 9.8 | 9.8 | 10.01 | 9.61 | 5.11M |
| September 01, 2026 | 10.06 | 9.83 | 9.83 | 10.23 | 9.77 | 5.03M |
| August 31, 2026 | 10.02 | 10.26 | 10.26 | 10.36 | 9.9 | 5.06M |
| August 28, 2026 | 10.12 | 10.19 | 10.19 | 10.51 | 10.12 | 3.98M |
| August 27, 2026 | 9.68 | 10.17 | 10.17 | 10.35 | 9.64 | 5.51M |
| August 26, 2026 | 9.1 | 9.44 | 9.44 | 9.51 | 9.01 | 3.09M |
| August 25, 2026 | 9.51 | 9.44 | 9.44 | 9.71 | 9.38 | 2.8M |
| August 24, 2026 | 9.51 | 9.76 | 9.76 | 9.89 | 9.51 | 3.83M |
| August 21, 2026 | 9.44 | 9.58 | 9.58 | 9.65 | 9.25 | 3.57M |
| August 20, 2026 | 9.46 | 9.5 | 9.5 | 9.65 | 9.3 | 3.58M |
| August 19, 2026 | 9.3 | 9.57 | 9.57 | 9.77 | 9.3 | 3.01M |
| August 18, 2026 | 9.02 | 9.16 | 9.16 | 9.29 | 8.87 | 3.58M |
| August 17, 2026 | 8.96 | 8.83 | 8.83 | 9.21 | 8.72 | 3.77M |
| August 14, 2026 | 9.84 | 9.14 | 9.14 | 9.88 | 9.12 | 6.04M |
| August 13, 2026 | 9.06 | 9.87 | 9.87 | 9.88 | 8.75 | 7.14M |
| August 12, 2026 | 9.02 | 8.99 | 8.99 | 9.17 | 8.82 | 3.11M |
| August 11, 2026 | 9.09 | 9.25 | 9.25 | 9.59 | 8.99 | 4.04M |
| August 10, 2026 | 8.92 | 9.23 | 9.23 | 9.3 | 8.8 | 4.34M |
| August 07, 2026 | 9 | 9.26 | 9.26 | 9.42 | 8.91 | 6.05M |
| August 06, 2026 | 8.6 | 8.68 | 8.68 | 8.72 | 8.31 | 3.73M |
| August 05, 2026 | 8.91 | 8.88 | 8.88 | 8.91 | 8.58 | 4.03M |
| August 04, 2026 | 8.35 | 8.76 | 8.76 | 8.79 | 8.3 | 3.45M |
| August 03, 2026 | 8.57 | 8.53 | 8.53 | 8.9 | 8.47 | 4.97M |
| July 31, 2026 | 7.87 | 8.32 | 8.32 | 8.44 | 7.83 | 5.7M |
| July 30, 2026 | 8.14 | 7.95 | 7.95 | 8.27 | 7.65 | 7.69M |
| July 29, 2026 | 8.15 | 8.51 | 8.51 | 8.63 | 8.12 | 5.78M |
AD
