Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.29	12.29	11.88	12.06	12.06	-1.87%	2,044,119
Jul 31, 2025	12.00	12.30	11.84	12.29	12.29	3.19%	3,747,976
Jul 30, 2025	12.08	12.13	11.91	11.91	11.91	-0.92%	2,159,644
Jul 29, 2025	11.83	12.08	11.83	12.02	12.02	1.61%	2,477,896
Jul 28, 2025	12.32	12.34	11.83	11.83	11.83	-3.19%	1,580,653
Jul 25, 2025	12.20	12.35	12.07	12.22	12.22	0.33%	1,934,084
Jul 24, 2025	12.13	12.26	12.08	12.18	12.18	2.27%	2,830,299
Jul 23, 2025	11.81	12.07	11.81	11.91	11.91	2.14%	3,274,519
Jul 22, 2025	11.76	11.78	11.55	11.66	11.66	-1.35%	1,995,536
Jul 21, 2025	11.93	11.96	11.71	11.82	11.82	-0.92%	993,673
Jul 18, 2025	12.00	12.07	11.87	11.93	11.93	0.25%	1,352,463
Jul 17, 2025	11.78	12.05	11.75	11.90	11.90	0.85%	3,044,869
Jul 16, 2025	11.75	11.86	11.57	11.80	11.80	0.60%	2,505,577
Jul 15, 2025	11.78	11.87	11.69	11.73	11.73	-0.42%	3,990,680
Jul 14, 2025	11.88	12.05	11.65	11.78	11.78	-1.42%	3,206,426
Jul 11, 2025	12.08	12.08	11.89	11.95	11.95	-1.24%	1,034,652
Jul 10, 2025	11.79	12.12	11.73	12.10	12.10	3.33%	4,009,722
Jul 9, 2025	11.50	11.78	11.45	11.71	11.71	1.83%	4,323,995
Jul 8, 2025	11.10	11.54	11.09	11.50	11.50	3.32%	2,934,594
Jul 7, 2025	11.04	11.27	10.91	11.13	11.13	0.72%	1,993,085
Jul 4, 2025	11.22	11.26	11.01	11.05	11.05	-2.13%	2,807,310
Jul 3, 2025	11.09	11.29	11.06	11.29	11.29	1.80%	3,720,696
Jul 2, 2025	11.00	11.14	10.97	11.09	11.09	0.82%	3,702,870
Jul 1, 2025	10.86	11.00	10.78	11.00	11.00	1.57%	4,764,458
Jun 30, 2025	11.00	11.07	10.83	10.83	10.83	-1.46%	3,317,268
Jun 27, 2025	11.10	11.11	10.85	10.99	10.99	-0.18%	1,468,498
Jun 26, 2025	11.16	11.24	10.98	11.01	11.01	-0.81%	2,775,841
Jun 25, 2025	11.34	11.34	11.10	11.10	11.10	-1.68%	3,017,246
Jun 24, 2025	11.03	11.29	11.02	11.29	11.29	4.25%	3,582,797
Jun 23, 2025	10.67	10.83	10.60	10.83	10.83	0.28%	2,331,638
Jun 20, 2025	10.50	10.83	10.50	10.80	10.80	2.86%	4,288,041
Jun 19, 2025	10.52	10.73	10.46	10.50	10.50	-1.87%	2,593,284
Jun 18, 2025	10.66	10.89	10.43	10.70	10.70	-	2,556,787
Jun 17, 2025	10.70	10.77	10.60	10.70	10.70	-1.38%	1,532,053
Jun 16, 2025	10.61	10.94	10.61	10.85	10.85	0.93%	2,452,902
Jun 13, 2025	10.49	10.75	10.41	10.75	10.75	-0.46%	6,083,772
Jun 12, 2025	10.86	10.88	10.70	10.80	10.80	-1.37%	1,749,831
Jun 11, 2025	10.82	10.95	10.72	10.95	10.95	0.92%	1,925,168
Jun 10, 2025	10.42	10.85	10.42	10.85	10.85	2.84%	3,268,965
Jun 6, 2025	10.44	10.57	10.37	10.55	10.55	0.29%	1,108,913
Jun 5, 2025	10.32	10.52	10.25	10.52	10.52	2.43%	4,476,757
Jun 4, 2025	10.38	10.38	10.15	10.27	10.27	0.69%	3,606,951
Jun 3, 2025	10.20	10.25	9.98	10.20	10.20	-2.76%	2,515,151
Jun 2, 2025	10.41	10.75	10.41	10.49	10.05	-0.10%	1,883,544
May 30, 2025	10.70	10.80	10.50	10.50	10.06	-1.87%	5,126,488
May 29, 2025	10.78	10.78	10.58	10.70	10.25	-	2,491,213
May 28, 2025	10.65	10.85	10.61	10.70	10.25	1.52%	4,893,865
May 27, 2025	10.33	10.56	10.33	10.54	10.09	1.44%	1,346,534
May 26, 2025	10.29	10.45	10.26	10.39	9.95	2.77%	686,768
May 23, 2025	10.49	10.56	9.85	10.11	9.68	-2.79%	2,312,578