Asana, Inc. (ASAN) NYSE
8.68
-0.39(-4.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.68
-0.39(-4.30%)
Currency In USD
If you invested $1000 in Asana, Inc. (ASAN) since IPO date, it would be worth $301.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $235.93, while $1000 invested 1 year ago would be worth $456.84. This corresponds to total returns of -69.86%, -76.41%, -54.32%, respectively, with annualized returns of -19.04%, -25.08%, -54.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 7.2 | 7.35 | 7.35 | 7.45 | 7.1 | 8.37M |
| May 04, 2026 | 7.01 | 7.22 | 7.22 | 7.5 | 6.98 | 11.65M |
| May 01, 2026 | 6.65 | 6.99 | 6.99 | 7.08 | 6.57 | 12.02M |
| April 30, 2026 | 6.33 | 6.32 | 6.32 | 6.38 | 6.08 | 3.66M |
| April 29, 2026 | 6.27 | 6.4 | 6.4 | 6.43 | 6.19 | 3.72M |
| April 28, 2026 | 6.3 | 6.33 | 6.33 | 6.62 | 6.23 | 4.85M |
| April 27, 2026 | 6.32 | 6.24 | 6.24 | 6.48 | 6.24 | 4.36M |
| April 24, 2026 | 6.18 | 6.39 | 6.39 | 6.39 | 6.12 | 6.76M |
| April 23, 2026 | 6.1 | 6.1 | 6.1 | 6.19 | 5.75 | 7.2M |
| April 22, 2026 | 6.42 | 6.41 | 6.41 | 6.51 | 6.23 | 4.43M |
| April 21, 2026 | 6.36 | 6.36 | 6.36 | 6.89 | 6.27 | 10.9M |
| April 20, 2026 | 5.75 | 6.29 | 6.29 | 6.31 | 5.75 | 10.72M |
| April 17, 2026 | 6.02 | 5.84 | 5.84 | 6.14 | 5.78 | 5.7M |
| April 16, 2026 | 6.29 | 5.85 | 5.85 | 6.43 | 5.82 | 6.44M |
| April 15, 2026 | 5.61 | 6.08 | 6.08 | 6.11 | 5.59 | 11.35M |
| April 14, 2026 | 5.79 | 5.49 | 5.49 | 5.94 | 5.43 | 7.78M |
| April 13, 2026 | 5.49 | 5.8 | 5.8 | 5.83 | 5.38 | 7.19M |
| April 10, 2026 | 5.72 | 5.46 | 5.46 | 5.77 | 5.41 | 7.42M |
| April 09, 2026 | 5.94 | 5.73 | 5.73 | 6.03 | 5.55 | 12.37M |
| April 08, 2026 | 6.42 | 6.05 | 6.05 | 6.43 | 6.01 | 8.67M |
| April 07, 2026 | 6.16 | 6.2 | 6.2 | 6.3 | 6.06 | 4.33M |
| April 06, 2026 | 6.38 | 6.23 | 6.23 | 6.49 | 6.1 | 4.95M |
| April 02, 2026 | 6.25 | 6.37 | 6.37 | 6.43 | 6.06 | 3.57M |
| April 01, 2026 | 6.56 | 6.33 | 6.33 | 6.67 | 6.19 | 6.64M |
| March 31, 2026 | 6.27 | 6.4 | 6.4 | 6.59 | 6.24 | 5.62M |
| March 30, 2026 | 6.14 | 6.21 | 6.21 | 6.39 | 6.11 | 5.37M |
| March 27, 2026 | 6.04 | 6.17 | 6.17 | 6.21 | 5.87 | 5.9M |
| March 26, 2026 | 6 | 6.18 | 6.18 | 6.29 | 6 | 5.85M |
| March 25, 2026 | 6.4 | 6.05 | 6.05 | 6.52 | 5.96 | 6.73M |
| March 24, 2026 | 6.53 | 6.24 | 6.24 | 6.56 | 6.16 | 5.34M |
| March 23, 2026 | 6.63 | 6.61 | 6.61 | 6.76 | 6.44 | 4.97M |
| March 20, 2026 | 6.56 | 6.65 | 6.65 | 6.79 | 6.31 | 8.29M |
| March 19, 2026 | 6.71 | 6.68 | 6.68 | 7.02 | 6.61 | 3.47M |
| March 18, 2026 | 6.68 | 6.71 | 6.71 | 6.93 | 6.65 | 4M |
| March 17, 2026 | 6.8 | 6.85 | 6.85 | 7.11 | 6.69 | 4.18M |
| March 16, 2026 | 7.02 | 6.79 | 6.79 | 7.19 | 6.76 | 4.6M |
| March 13, 2026 | 6.85 | 7.01 | 7.01 | 7.1 | 6.77 | 5.33M |
| March 12, 2026 | 7.03 | 6.85 | 6.85 | 7.22 | 6.82 | 4.83M |
| March 11, 2026 | 7.43 | 7.05 | 7.05 | 7.53 | 6.9 | 6.27M |
| March 10, 2026 | 7.83 | 7.35 | 7.35 | 7.85 | 7.21 | 5.15M |
| March 09, 2026 | 7.83 | 7.9 | 7.9 | 8.11 | 7.63 | 4.28M |