Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.88	2.91	2.87	2.88	2.88	-	3,553,089
Aug 12, 2025	2.90	2.93	2.88	2.88	2.88	-1.71%	3,000,000
Aug 11, 2025	2.91	2.93	2.87	2.93	2.93	0.69%	3,003,950
Aug 8, 2025	2.90	2.92	2.89	2.91	2.91	0.34%	1,218,470
Aug 7, 2025	2.89	2.94	2.89	2.90	2.90	-0.68%	3,069,613
Aug 6, 2025	2.93	2.93	2.88	2.92	2.92	-0.68%	4,310,786
Aug 5, 2025	2.98	2.98	2.92	2.94	2.94	-1.01%	3,659,612
Aug 4, 2025	2.94	2.97	2.87	2.97	2.97	1.02%	3,507,225
Aug 1, 2025	2.94	2.97	2.90	2.94	2.94	-0.68%	3,019,226
Jul 31, 2025	2.94	2.99	2.93	2.96	2.96	0.68%	2,295,922
Jul 30, 2025	2.96	3.00	2.91	2.94	2.94	-1.01%	4,476,042
Jul 29, 2025	2.98	3.03	2.91	2.97	2.97	-0.34%	9,865,875
Jul 28, 2025	2.94	2.98	2.88	2.98	2.98	2.41%	5,542,245
Jul 25, 2025	2.85	2.93	2.85	2.91	2.91	1.75%	7,073,824
Jul 24, 2025	2.84	2.86	2.82	2.86	2.86	0.70%	3,290,347
Jul 23, 2025	2.86	2.86	2.79	2.84	2.84	-0.70%	4,029,927
Jul 22, 2025	2.84	2.86	2.82	2.86	2.86	0.35%	3,145,453
Jul 21, 2025	2.83	2.87	2.83	2.85	2.85	-	2,376,476
Jul 18, 2025	2.87	2.87	2.82	2.85	2.85	-0.70%	3,106,692
Jul 17, 2025	2.84	2.87	2.83	2.87	2.87	1.06%	3,996,572
Jul 16, 2025	2.80	2.85	2.79	2.84	2.84	2.16%	4,499,508
Jul 15, 2025	2.78	2.80	2.74	2.78	2.78	0.36%	3,799,834
Jul 14, 2025	2.80	2.83	2.72	2.77	2.77	-1.07%	5,431,112
Jul 11, 2025	2.77	2.85	2.76	2.80	2.80	1.08%	6,164,058
Jul 10, 2025	2.73	2.79	2.72	2.77	2.77	2.59%	6,980,892
Jul 9, 2025	2.61	2.72	2.60	2.70	2.70	3.45%	9,776,834
Jul 8, 2025	2.64	2.65	2.57	2.61	2.61	-1.14%	5,083,278
Jul 7, 2025	2.60	2.66	2.59	2.64	2.64	1.93%	4,672,574
Jul 4, 2025	2.56	2.61	2.56	2.59	2.59	1.17%	6,416,278
Jul 3, 2025	2.56	2.57	2.52	2.56	2.56	1.19%	3,147,753
Jul 2, 2025	2.53	2.56	2.53	2.53	2.53	-	1,277,473
Jul 1, 2025	2.56	2.58	2.53	2.53	2.53	-1.17%	1,650,611
Jun 30, 2025	2.53	2.58	2.53	2.56	2.56	1.19%	3,913,159
Jun 26, 2025	2.48	2.55	2.47	2.53	2.53	2.43%	7,088,656
Jun 25, 2025	2.47	2.47	2.45	2.47	2.47	-	1,442,498
Jun 24, 2025	2.45	2.49	2.44	2.47	2.47	1.65%	4,733,462
Jun 23, 2025	2.34	2.43	2.34	2.43	2.43	2.97%	3,805,952
Jun 20, 2025	2.35	2.38	2.34	2.36	2.36	0.43%	4,130,053
Jun 19, 2025	2.33	2.36	2.31	2.35	2.35	2.17%	6,073,274
Jun 18, 2025	2.38	2.38	2.30	2.30	2.30	-2.13%	2,414,534
Jun 17, 2025	2.38	2.41	2.35	2.35	2.35	-1.26%	2,081,761
Jun 16, 2025	2.36	2.41	2.34	2.38	2.38	-0.42%	2,576,122
Jun 13, 2025	2.28	2.40	2.20	2.39	2.39	-1.24%	6,782,634
Jun 12, 2025	2.51	2.51	2.42	2.42	2.42	-3.59%	5,540,676
Jun 11, 2025	2.49	2.57	2.47	2.51	2.51	1.62%	6,732,650
Jun 10, 2025	2.43	2.50	2.42	2.47	2.47	1.65%	7,472,187
Jun 9, 2025	2.41	2.45	2.40	2.43	2.43	0.83%	7,080,284
Jun 4, 2025	2.41	2.43	2.40	2.41	2.41	-0.41%	2,045,936
Jun 3, 2025	2.42	2.44	2.40	2.42	2.42	-0.82%	712,234
Jun 2, 2025	2.44	2.45	2.42	2.44	2.44	0.83%	4,899,723