If you invested $1000 in Asana, Inc. (ASAN) since IPO date, it would be worth $288.89 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $115.03, while $1000 invested 1 year ago would be worth $579.39. This corresponds to total returns of -71.11%, -88.5%, -42.06%, respectively, with annualized returns of -19.14%, -35.1%, -42.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 7.86 | 8.19 | 8.19 | 8.53 | 7.83 | 9.44M |
| July 27, 2026 | 7.1 | 7.75 | 7.75 | 7.93 | 7.05 | 9.16M |
| July 24, 2026 | 6.75 | 6.86 | 6.86 | 6.91 | 6.51 | 4.71M |
| July 23, 2026 | 6.93 | 6.57 | 6.57 | 7.03 | 6.45 | 4.47M |
| July 22, 2026 | 7.3 | 6.88 | 6.88 | 7.31 | 6.69 | 5.78M |
| July 21, 2026 | 7.37 | 7.39 | 7.39 | 8.13 | 7.32 | 7.06M |
| July 20, 2026 | 7.44 | 7.6 | 7.6 | 7.77 | 7.31 | 3.57M |
| July 17, 2026 | 7.53 | 7.69 | 7.69 | 7.98 | 7.51 | 5.73M |
| July 16, 2026 | 7.74 | 7.64 | 7.64 | 7.85 | 7.46 | 3.09M |
| July 15, 2026 | 7.57 | 7.54 | 7.54 | 7.83 | 7.42 | 3.95M |
| July 14, 2026 | 7.08 | 7.46 | 7.46 | 7.59 | 6.95 | 5.53M |
| July 13, 2026 | 7.5 | 7.69 | 7.69 | 7.86 | 7.35 | 6M |
| July 10, 2026 | 7.58 | 7.33 | 7.33 | 7.71 | 7.27 | 4.58M |
| July 09, 2026 | 6.73 | 7.37 | 7.37 | 7.4 | 6.62 | 4.39M |
| July 08, 2026 | 7.32 | 7.08 | 7.08 | 7.37 | 7.06 | 6.12M |
| July 07, 2026 | 7.6 | 7.49 | 7.49 | 7.85 | 7.31 | 7.58M |
| July 06, 2026 | 7.2 | 7.21 | 7.21 | 7.38 | 7.04 | 4.61M |
| July 02, 2026 | 7.24 | 7.34 | 7.34 | 7.48 | 7.21 | 3.73M |
| July 01, 2026 | 7.2 | 7.31 | 7.31 | 7.59 | 7.2 | 6.01M |
| June 30, 2026 | 6.86 | 7 | 7 | 7.03 | 6.72 | 5.21M |
| June 29, 2026 | 7.1 | 7 | 7 | 7.34 | 6.99 | 6.03M |
| June 26, 2026 | 6.44 | 6.97 | 6.97 | 7 | 6.44 | 11.32M |
| June 25, 2026 | 6.43 | 6.39 | 6.39 | 6.51 | 6.21 | 5.38M |
| June 24, 2026 | 6.67 | 6.65 | 6.65 | 6.88 | 6.61 | 3.41M |
| June 23, 2026 | 6.81 | 6.67 | 6.67 | 7 | 6.67 | 5.39M |
| June 22, 2026 | 6.75 | 6.75 | 6.75 | 6.96 | 6.45 | 7M |
| June 18, 2026 | 6.99 | 6.92 | 6.92 | 7.19 | 6.82 | 6.75M |
| June 17, 2026 | 7.32 | 7.1 | 7.1 | 7.5 | 7.01 | 4.62M |
| June 16, 2026 | 7.34 | 7.37 | 7.37 | 7.7 | 7.3 | 3.82M |
| June 15, 2026 | 7.46 | 7.43 | 7.43 | 7.59 | 7.34 | 4.26M |
| June 12, 2026 | 7.44 | 7.39 | 7.39 | 7.59 | 7.08 | 5.59M |
| June 11, 2026 | 7.41 | 7.46 | 7.46 | 7.67 | 7.27 | 6.32M |
| June 10, 2026 | 7.36 | 7.58 | 7.58 | 7.87 | 7.25 | 4.03M |
| June 09, 2026 | 7.58 | 7.54 | 7.54 | 7.8 | 7.17 | 6.01M |
| June 08, 2026 | 7.8 | 7.82 | 7.82 | 7.89 | 7.63 | 3.93M |
| June 05, 2026 | 8.21 | 7.84 | 7.84 | 8.34 | 7.54 | 5.62M |
| June 04, 2026 | 8.12 | 8.07 | 8.07 | 8.45 | 7.94 | 4.72M |
| June 03, 2026 | 8.58 | 7.97 | 7.97 | 8.58 | 7.84 | 6.34M |
| June 02, 2026 | 8.55 | 8.68 | 8.68 | 8.69 | 8.19 | 8.09M |
| June 01, 2026 | 8.42 | 9.07 | 9.07 | 9.34 | 8.42 | 16.98M |
| May 29, 2026 | 7.4 | 7.7 | 7.7 | 7.95 | 7 | 18.98M |
| May 28, 2026 | 6.5 | 6.66 | 6.66 | 6.91 | 6.45 | 9.85M |
| May 27, 2026 | 6.52 | 6.41 | 6.41 | 6.79 | 6.41 | 5.44M |
| May 26, 2026 | 6.5 | 6.58 | 6.58 | 6.6 | 6.31 | 5.14M |
| May 22, 2026 | 6.37 | 6.62 | 6.62 | 6.63 | 6.37 | 357,314 |
| May 21, 2026 | 6.47 | 6.36 | 6.36 | 6.49 | 6.24 | 3.72M |
| May 20, 2026 | 6.5 | 6.64 | 6.64 | 6.66 | 6.23 | 4.32M |
| May 19, 2026 | 6.8 | 6.63 | 6.63 | 7.07 | 6.53 | 7.06M |
| May 18, 2026 | 6.15 | 6.56 | 6.56 | 6.68 | 6.15 | 6.72M |
| May 15, 2026 | 5.76 | 6.2 | 6.2 | 6.29 | 5.76 | 5.67M |
| May 14, 2026 | 5.75 | 5.81 | 5.81 | 5.97 | 5.64 | 3.64M |
| May 13, 2026 | 5.87 | 5.71 | 5.71 | 5.96 | 5.68 | 4.5M |
| May 12, 2026 | 6.41 | 6.01 | 6.01 | 6.46 | 5.99 | 5.49M |
| May 11, 2026 | 6.84 | 6.34 | 6.34 | 6.98 | 6.07 | 7.92M |
| May 08, 2026 | 6.86 | 6.63 | 6.63 | 6.86 | 6.52 | 7.48M |
| May 07, 2026 | 7.04 | 7.05 | 7.05 | 7.26 | 6.93 | 5.02M |
| May 06, 2026 | 7.22 | 6.83 | 6.83 | 7.29 | 6.79 | 7.9M |