First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
52.62
-0.83 (-1.55%)
Aug 1, 2025, 4:00 PM - Market closed
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.77 | 52.77 | 52.47 | 52.62 | 52.62 | -1.54% | 3,910 |
| Jul 31, 2025 | 54.23 | 54.23 | 53.25 | 53.45 | 53.45 | -0.54% | 6,995 |
| Jul 30, 2025 | 53.95 | 53.95 | 53.70 | 53.73 | 53.73 | -0.40% | 4,084 |
| Jul 29, 2025 | 54.95 | 54.95 | 53.92 | 53.95 | 53.95 | -0.31% | 3,072 |
| Jul 28, 2025 | 54.18 | 54.19 | 54.00 | 54.12 | 54.12 | -0.58% | 4,447 |
| Jul 25, 2025 | 54.12 | 54.52 | 54.12 | 54.44 | 54.44 | 0.07% | 5,456 |
| Jul 24, 2025 | 54.41 | 54.45 | 54.40 | 54.40 | 54.40 | -0.68% | 655 |
| Jul 23, 2025 | 54.49 | 54.77 | 54.31 | 54.77 | 54.77 | 1.23% | 4,407 |
| Jul 22, 2025 | 53.85 | 54.12 | 53.82 | 54.10 | 54.10 | -0.02% | 2,778 |
| Jul 21, 2025 | 53.92 | 54.35 | 53.92 | 54.11 | 54.11 | 0.39% | 2,542 |
| Jul 18, 2025 | 54.11 | 54.11 | 53.85 | 53.90 | 53.90 | -0.21% | 6,423 |
| Jul 17, 2025 | 53.78 | 54.10 | 53.78 | 54.01 | 54.01 | 0.53% | 2,892 |
| Jul 16, 2025 | 53.50 | 53.76 | 53.35 | 53.73 | 53.73 | 0.27% | 4,849 |
| Jul 15, 2025 | 53.88 | 53.88 | 53.58 | 53.58 | 53.58 | 0.06% | 7,711 |
| Jul 14, 2025 | 53.58 | 53.68 | 53.45 | 53.55 | 53.55 | -0.09% | 2,888 |
| Jul 11, 2025 | 53.83 | 53.83 | 53.56 | 53.60 | 53.60 | -0.65% | 2,953 |
| Jul 10, 2025 | 53.91 | 54.07 | 53.91 | 53.95 | 53.95 | -0.24% | 4,033 |
| Jul 9, 2025 | 54.16 | 54.16 | 53.89 | 54.08 | 54.08 | 0.24% | 1,329 |
| Jul 8, 2025 | 53.94 | 53.96 | 53.84 | 53.95 | 53.95 | 0.71% | 3,243 |
| Jul 7, 2025 | 53.75 | 53.87 | 53.39 | 53.57 | 53.57 | -1.24% | 20,217 |
| Jul 3, 2025 | 54.00 | 54.24 | 54.00 | 54.24 | 54.24 | 0.44% | 2,665 |
| Jul 2, 2025 | 53.53 | 54.00 | 53.48 | 54.00 | 54.00 | 0.77% | 4,809 |
| Jul 1, 2025 | 53.62 | 53.71 | 53.44 | 53.59 | 53.59 | -0.41% | 2,124 |
| Jun 30, 2025 | 53.71 | 53.81 | 53.38 | 53.81 | 53.81 | 0.19% | 14,447 |
| Jun 27, 2025 | 53.50 | 53.71 | 53.38 | 53.71 | 53.71 | 0.83% | 4,624 |
| Jun 26, 2025 | 53.18 | 53.31 | 53.13 | 53.27 | 53.27 | -0.57% | 2,033 |
| Jun 25, 2025 | 53.49 | 53.57 | 53.38 | 53.57 | 53.02 | -0.35% | 2,418 |
| Jun 24, 2025 | 53.30 | 53.76 | 53.25 | 53.76 | 53.20 | 1.86% | 1,261 |
| Jun 23, 2025 | 52.05 | 52.78 | 52.05 | 52.78 | 52.23 | 1.34% | 3,126 |
| Jun 20, 2025 | 52.41 | 52.42 | 52.08 | 52.08 | 51.54 | -0.46% | 16,888 |
| Jun 18, 2025 | 52.62 | 52.66 | 52.32 | 52.32 | 51.78 | -0.42% | 1,508 |
| Jun 17, 2025 | 52.96 | 52.98 | 52.46 | 52.54 | 52.00 | -0.68% | 7,499 |
| Jun 16, 2025 | 53.16 | 53.17 | 52.90 | 52.90 | 52.35 | 0.70% | 1,387 |
| Jun 13, 2025 | 53.01 | 53.28 | 52.44 | 52.53 | 51.99 | -0.66% | 39,761 |
| Jun 12, 2025 | 52.90 | 53.03 | 52.88 | 52.88 | 52.33 | -0.04% | 2,488 |
| Jun 11, 2025 | 52.97 | 53.07 | 52.83 | 52.90 | 52.35 | 0.17% | 1,694 |
| Jun 10, 2025 | 52.90 | 52.94 | 52.70 | 52.81 | 52.26 | - | 1,745 |
| Jun 9, 2025 | 52.49 | 52.91 | 52.41 | 52.81 | 52.26 | 0.61% | 2,533 |
| Jun 6, 2025 | 52.57 | 52.57 | 52.47 | 52.49 | 51.95 | 0.38% | 10,870 |
| Jun 5, 2025 | 52.29 | 52.34 | 52.23 | 52.29 | 51.75 | 0.38% | 1,895 |
| Jun 4, 2025 | 52.08 | 52.30 | 52.08 | 52.09 | 51.55 | - | 3,116 |
| Jun 3, 2025 | 51.89 | 52.09 | 51.87 | 52.09 | 51.55 | -0.04% | 3,656 |
| Jun 2, 2025 | 52.14 | 52.14 | 51.49 | 52.11 | 51.57 | 1.05% | 4,812 |
| May 30, 2025 | 51.56 | 51.57 | 51.44 | 51.57 | 51.03 | -0.20% | 1,167 |
| May 29, 2025 | 51.66 | 51.69 | 51.52 | 51.67 | 51.13 | 0.43% | 1,796 |
| May 28, 2025 | 51.65 | 51.65 | 51.45 | 51.45 | 50.92 | -0.87% | 2,483 |
| May 27, 2025 | 51.58 | 51.90 | 51.58 | 51.90 | 51.36 | 1.41% | 5,474 |
| May 23, 2025 | 51.25 | 51.29 | 51.09 | 51.18 | 50.65 | -0.47% | 1,047 |
| May 22, 2025 | 51.51 | 51.77 | 51.42 | 51.42 | 50.89 | -0.12% | 2,134 |
| May 21, 2025 | 52.01 | 52.28 | 51.48 | 51.48 | 50.95 | -1.57% | 4,525 |