Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.53	59.50	56.53	59.50	59.93	4.70%	1,600
Aug 12, 2025	53.00	57.08	52.95	56.83	56.83	7.00%	500
Aug 11, 2025	52.08	53.11	51.96	53.11	53.11	1.47%	274
Aug 8, 2025	51.90	52.34	51.34	52.34	52.34	0.73%	748
Aug 7, 2025	48.13	52.12	48.11	51.96	51.96	7.87%	1,121
Aug 6, 2025	48.24	48.76	47.71	48.17	48.17	-0.62%	4,000
Aug 5, 2025	49.75	50.17	48.47	48.47	48.47	-2.14%	4,000
Aug 4, 2025	50.82	51.42	49.39	49.53	49.53	-2.23%	245
Aug 1, 2025	50.78	51.76	49.39	50.66	50.66	-0.43%	193
Jul 31, 2025	54.71	55.39	49.34	50.88	50.88	-7.57%	567
Jul 30, 2025	52.04	59.34	51.00	55.05	55.05	5.32%	1,581
Jul 29, 2025	54.09	55.00	51.94	52.27	52.27	-3.04%	694
Jul 28, 2025	53.32	54.61	53.32	53.91	53.91	1.20%	230
Jul 25, 2025	54.34	54.70	52.72	53.27	53.27	-1.86%	188
Jul 24, 2025	53.23	56.28	53.23	54.28	54.28	1.36%	1,023
Jul 23, 2025	54.15	54.31	52.82	53.55	53.55	-1.09%	480
Jul 22, 2025	51.75	54.24	51.29	54.14	54.14	4.62%	178
Jul 21, 2025	52.00	53.01	50.74	51.75	51.75	1.05%	526
Jul 18, 2025	49.80	51.21	49.65	51.21	51.21	2.38%	250
Jul 17, 2025	47.99	50.78	47.99	50.02	50.02	3.95%	306
Jul 16, 2025	47.65	48.66	47.45	48.12	48.12	0.56%	170
Jul 15, 2025	49.83	49.94	47.48	47.85	47.85	-3.12%	652
Jul 14, 2025	49.43	50.10	49.11	49.39	49.39	-0.12%	288
Jul 11, 2025	49.66	49.93	49.00	49.45	49.45	-0.38%	1,409
Jul 10, 2025	45.80	49.91	45.80	49.64	49.64	7.40%	1,079
Jul 9, 2025	45.40	46.22	44.78	46.22	46.22	1.05%	109
Jul 8, 2025	45.65	45.81	44.40	45.74	45.74	0.11%	548
Jul 7, 2025	45.74	46.80	45.30	45.69	45.69	-0.70%	164
Jul 4, 2025	45.79	46.20	45.68	46.01	46.01	-0.09%	127
Jul 3, 2025	44.69	46.58	44.69	46.05	46.05	2.74%	497
Jul 2, 2025	43.47	45.59	43.45	44.82	44.82	2.70%	572
Jul 1, 2025	42.33	44.45	42.21	43.64	43.64	2.44%	67
Jun 30, 2025	43.22	43.22	43.22	42.60	42.60	-1.37%	332
Jun 27, 2025	43.65	43.65	42.84	43.19	43.19	-0.23%	274
Jun 26, 2025	45.31	45.65	42.31	43.29	43.29	-4.63%	572
Jun 25, 2025	45.84	46.40	44.86	45.39	45.39	-1.60%	573
Jun 24, 2025	46.68	47.14	45.69	46.13	46.13	-1.24%	254
Jun 23, 2025	48.56	49.29	46.66	46.71	46.71	-4.18%	266
Jun 20, 2025	47.70	49.00	47.70	48.75	48.75	2.42%	117
Jun 19, 2025	47.90	48.00	47.45	47.60	47.60	-1.24%	18
Jun 18, 2025	47.29	48.63	47.29	48.20	48.20	1.60%	31
Jun 17, 2025	46.29	48.98	46.26	47.44	47.44	1.61%	204
Jun 16, 2025	48.44	48.76	46.69	46.69	46.69	-3.71%	104
Jun 13, 2025	50.40	50.94	47.27	48.49	48.49	-5.31%	501
Jun 12, 2025	51.92	51.99	50.18	51.21	51.21	-2.08%	81
Jun 11, 2025	54.24	54.24	50.62	52.30	52.30	-3.17%	104
Jun 10, 2025	55.55	56.38	53.83	54.01	54.01	-3.28%	836
Jun 9, 2025	56.00	56.43	55.49	55.84	55.84	-0.43%	1,098
Jun 6, 2025	54.84	56.75	54.84	56.08	56.08	2.39%	1,015
Jun 5, 2025	53.66	55.46	53.66	54.77	54.77	1.88%	691