Asana, Inc.
ASANNYSETechnology● Active
$7.68
$-0.17(-2.10%)
Market Cap$1.8B
P/E Ratio—
52W High$15.71
52W Low$5.38
Asana, Inc.（ASAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asan · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$145.79
Nov 15, 2021
-94.6% from here
5-Year Low5Y
$5.38
Apr 13, 2026
+45.7% from low
IPO Priceadj.
$28.80
Sep 30, 2020
-72.8% since IPO
1 Year Ago
$14.64
Jun 9, 2025
-46.4% in 1Y
5 Years Ago
$39.72
Jun 8, 2021
-80.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.80 | $7.88 | $7.64 | $7.67 | $7.67 | 280K | -1.67% |
| Jun 5, 2026 | $8.21 | $8.34 | $7.54 | $7.84 | $7.84 | 5.7M | -4.51% |
| Jun 4, 2026 | $8.12 | $8.45 | $7.94 | $8.07 | $8.07 | 4.7M | -0.62% |
| Jun 3, 2026 | $8.58 | $8.58 | $7.84 | $7.97 | $7.97 | 6.4M | -7.11% |
| Jun 2, 2026 | $8.55 | $8.69 | $8.19 | $8.68 | $8.68 | 8.2M | +1.52% |
| Jun 1, 2026 | $8.42 | $9.34 | $8.42 | $9.07 | $9.07 | 17.1M | +7.72% |
| May 29, 2026 | $7.40 | $7.95 | $7.00 | $7.70 | $7.70 | 19.0M | +4.05% |
| May 28, 2026 | $6.50 | $6.91 | $6.45 | $6.66 | $6.66 | 11.0M | +2.46% |
| May 27, 2026 | $6.52 | $6.79 | $6.40 | $6.41 | $6.41 | 5.6M | -1.69% |
| May 26, 2026 | $6.50 | $6.60 | $6.31 | $6.58 | $6.58 | 5.1M | +1.23% |
| May 22, 2026 | $6.37 | $6.63 | $6.37 | $6.62 | $6.62 | 4.3M | +3.92% |
| May 21, 2026 | $6.47 | $6.49 | $6.24 | $6.36 | $6.36 | 4.3M | -1.70% |
| May 20, 2026 | $6.50 | $6.66 | $6.23 | $6.64 | $6.64 | 4.3M | +2.15% |
| May 19, 2026 | $6.80 | $7.07 | $6.53 | $6.63 | $6.63 | 7.1M | -2.50% |
| May 18, 2026 | $6.15 | $6.68 | $6.15 | $6.56 | $6.56 | 6.7M | +6.67% |
| May 15, 2026 | $5.76 | $6.29 | $5.76 | $6.20 | $6.20 | 5.7M | +7.64% |
| May 14, 2026 | $5.74 | $5.97 | $5.64 | $5.81 | $5.81 | 3.7M | +1.22% |
| May 13, 2026 | $5.87 | $5.96 | $5.68 | $5.71 | $5.71 | 4.5M | -2.73% |
| May 12, 2026 | $6.41 | $6.46 | $5.99 | $6.01 | $6.01 | 5.5M | -6.24% |
| May 11, 2026 | $6.84 | $6.98 | $6.07 | $6.34 | $6.34 | 7.9M | -7.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASAN
Jan 1 → Dec 31 · 6 years2026-44.3%$13.77 → $7.67
-44.3%
2025-33.9%$20.75 → $13.71
-33.9%
2024+8.7%$18.64 → $20.27
+8.7%
2023+34.2%$14.17 → $19.01
+34.2%
2022-81.6%$74.66 → $13.77
-81.6%
2021+84.5%$40.40 → $74.55
+84.5%
Best Year2021 · +84.5%
Worst Year2022 · -81.6%
Positive Years3 / 6
Avg Annual Return-5.4%
6Y Total Return-81.0%
6Y CAGR~-24.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in ASAN?
If you invested $1,000 in ASAN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$272
Total Return-72.8%
CAGR~-19.5% / yr
Profit$-728
Based on Sep 30, 2020 · $28.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Asana, Inc.（ASAN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASAN 历史股价FMP 日线复权 OHLCV