Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	12.32	12.32	12.10	12.18	12.18	-1.14%	8,591
Jul 30, 2025	12.40	12.63	12.06	12.32	12.32	-0.96%	18,356
Jul 29, 2025	12.79	12.79	12.06	12.44	12.44	0.65%	23,288
Jul 28, 2025	12.71	13.16	12.30	12.36	12.36	-2.75%	20,259
Jul 25, 2025	12.80	13.09	12.52	12.71	12.71	-0.24%	14,567
Jul 24, 2025	13.09	13.23	12.61	12.74	12.74	-1.92%	30,890
Jul 23, 2025	13.13	13.27	12.70	12.99	12.99	0.46%	52,719
Jul 22, 2025	12.92	13.13	12.76	12.93	12.93	0.70%	36,243
Jul 21, 2025	13.20	13.20	12.70	12.84	12.84	-0.16%	39,846
Jul 18, 2025	13.39	13.39	12.61	12.86	12.86	-2.43%	42,538
Jul 17, 2025	13.01	13.45	12.37	13.18	13.18	-0.60%	57,725
Jul 16, 2025	13.34	13.46	13.08	13.26	13.26	1.38%	42,770
Jul 15, 2025	13.44	13.44	12.90	13.08	13.08	0.85%	48,712
Jul 14, 2025	13.19	13.53	12.81	12.97	12.97	-1.89%	40,197
Jul 11, 2025	13.86	13.95	12.70	13.22	13.22	-2.65%	71,015
Jul 10, 2025	13.21	14.00	13.20	13.58	13.58	1.04%	86,433
Jul 9, 2025	13.30	13.57	13.17	13.44	13.44	0.45%	17,141
Jul 8, 2025	13.43	13.68	13.28	13.38	13.38	-0.30%	39,069
Jul 7, 2025	13.06	13.87	13.06	13.42	13.42	2.60%	76,789
Jul 4, 2025	13.53	13.60	12.99	13.08	13.08	-2.75%	61,911
Jul 3, 2025	13.37	13.78	13.23	13.45	13.45	0.15%	102,206
Jul 2, 2025	13.69	13.74	13.15	13.43	13.43	-0.59%	42,194
Jul 1, 2025	13.79	13.79	13.41	13.51	13.51	-0.44%	9,416
Jun 30, 2025	13.32	13.79	13.32	13.57	13.57	2.42%	29,587
Jun 27, 2025	13.14	13.42	13.14	13.25	13.25	1.07%	32,075
Jun 26, 2025	12.40	13.70	12.33	13.11	13.11	5.13%	124,373
Jun 25, 2025	12.35	12.79	12.10	12.47	12.47	0.97%	48,954
Jun 24, 2025	12.41	12.92	12.22	12.35	12.35	-0.48%	72,405
Jun 23, 2025	12.95	13.10	12.06	12.41	12.41	-4.17%	79,046
Jun 20, 2025	12.41	12.98	12.41	12.95	12.95	3.52%	69,185
Jun 19, 2025	12.87	13.14	12.46	12.51	12.51	-2.72%	45,358
Jun 18, 2025	13.25	13.25	12.77	12.86	12.86	-1.30%	21,279
Jun 17, 2025	13.32	13.32	12.90	13.03	13.03	-0.31%	23,668
Jun 16, 2025	13.19	13.50	12.85	13.07	13.07	-0.91%	37,558
Jun 13, 2025	12.95	13.26	12.95	13.19	13.19	0.92%	34,674
Jun 12, 2025	13.28	13.90	13.04	13.07	13.07	0.23%	136,763
Jun 11, 2025	13.28	13.70	12.90	13.04	13.04	-0.08%	91,364
Jun 10, 2025	13.28	13.28	12.08	13.05	13.05	-0.61%	83,316
Jun 9, 2025	13.03	13.38	13.03	13.13	13.13	-0.15%	43,876
Jun 6, 2025	13.07	13.48	13.00	13.15	13.15	-1.20%	42,992
Jun 5, 2025	13.21	13.74	13.12	13.31	13.31	1.14%	42,817
Jun 4, 2025	13.34	13.45	13.10	13.16	13.16	-0.90%	26,753
Jun 3, 2025	13.11	13.38	13.11	13.28	13.28	0.08%	35,001
Jun 2, 2025	13.49	13.63	13.01	13.27	13.27	-1.63%	70,570
May 30, 2025	13.36	13.60	13.19	13.49	13.49	0.97%	71,413
May 29, 2025	13.46	13.46	13.21	13.36	13.36	0.45%	44,295
May 28, 2025	13.10	13.48	13.10	13.30	13.30	0.38%	31,984
May 27, 2025	13.30	13.40	13.12	13.25	13.25	-0.15%	11,481
May 26, 2025	13.11	14.48	13.10	13.27	13.27	-0.97%	21,222
May 23, 2025	13.44	13.44	13.19	13.40	13.40	1.13%	18,806