Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	35.20	35.82	35.05	35.54	35.54	1.54%	3,571,652
Aug 5, 2025	34.90	35.32	34.67	35.00	35.00	0.43%	3,359,859
Aug 4, 2025	35.33	35.56	34.80	34.85	34.85	-1.19%	3,416,469
Aug 1, 2025	35.67	36.10	35.19	35.27	35.27	-1.09%	4,218,612
Jul 31, 2025	35.50	35.74	35.26	35.66	35.66	0.45%	3,073,618
Jul 30, 2025	36.10	36.30	35.14	35.50	35.50	-0.70%	4,115,461
Jul 29, 2025	35.50	35.89	35.26	35.75	35.75	0.82%	3,170,062
Jul 28, 2025	35.00	35.46	34.78	35.46	35.46	2.37%	3,364,586
Jul 25, 2025	34.96	35.37	34.64	34.64	34.64	-0.49%	3,597,220
Jul 24, 2025	34.79	34.99	34.31	34.81	34.81	1.16%	4,760,383
Jul 23, 2025	34.43	34.70	34.10	34.41	34.41	1.90%	4,314,512
Jul 22, 2025	33.82	34.34	32.90	33.77	33.77	0.48%	5,098,042
Jul 21, 2025	34.22	34.22	33.61	33.61	33.61	-1.73%	3,701,966
Jul 18, 2025	34.28	34.38	34.12	34.20	34.20	0.53%	3,351,148
Jul 17, 2025	34.18	34.34	33.74	34.02	34.02	-0.44%	2,270,822
Jul 16, 2025	34.32	34.38	34.08	34.17	34.17	-0.32%	1,875,546
Jul 15, 2025	34.39	34.48	33.82	34.28	34.28	-0.75%	3,122,550
Jul 14, 2025	34.20	35.00	34.14	34.54	34.54	1.62%	3,639,841
Jul 11, 2025	33.68	34.33	33.61	33.99	33.99	1.31%	4,065,826
Jul 10, 2025	33.87	33.94	33.22	33.55	33.55	0.06%	1,936,092
Jul 9, 2025	33.73	34.12	33.53	33.53	33.53	0.12%	2,876,797
Jul 8, 2025	33.15	33.54	32.96	33.49	33.49	0.60%	2,923,027
Jul 7, 2025	33.00	33.29	32.76	33.29	33.29	0.15%	3,420,790
Jul 4, 2025	33.00	33.29	32.78	33.24	33.24	0.48%	2,050,236
Jul 3, 2025	32.99	33.39	32.71	33.08	33.08	0.92%	4,106,283
Jul 2, 2025	32.52	32.98	32.30	32.78	32.78	1.64%	3,315,829
Jul 1, 2025	32.31	32.44	32.12	32.25	32.25	-0.49%	3,614,990
Jun 30, 2025	32.51	32.70	32.30	32.41	32.41	-0.15%	4,016,674
Jun 27, 2025	32.71	32.87	32.43	32.46	32.46	-0.92%	3,281,458
Jun 26, 2025	33.10	33.10	32.56	32.76	32.76	-0.58%	3,353,207
Jun 25, 2025	33.56	33.84	32.72	32.95	32.95	-1.93%	5,760,867
Jun 24, 2025	33.39	34.16	32.73	33.60	33.60	-5.86%	12,721,099
Jun 23, 2025	36.73	37.19	35.44	35.69	35.69	0.90%	12,350,780
Jun 20, 2025	35.45	35.83	34.99	35.37	35.37	-0.45%	14,647,349
Jun 19, 2025	34.63	35.53	34.63	35.53	35.53	3.19%	8,487,803
Jun 18, 2025	34.50	34.73	34.19	34.43	34.43	0.53%	8,380,842
Jun 17, 2025	33.79	34.44	33.74	34.25	34.25	2.51%	6,605,648
Jun 16, 2025	34.19	34.50	33.22	33.41	33.41	-1.01%	8,533,909
Jun 13, 2025	33.61	34.25	33.30	33.75	33.75	4.01%	10,723,592
Jun 12, 2025	32.20	32.64	32.16	32.45	32.45	1.66%	5,549,947
Jun 11, 2025	31.65	31.95	31.29	31.92	31.92	1.17%	4,403,975
Jun 10, 2025	31.00	31.68	30.87	31.55	31.55	3.27%	4,373,823
Jun 6, 2025	30.43	30.83	30.30	30.55	30.55	0.63%	4,544,575
Jun 5, 2025	30.56	30.87	30.34	30.36	30.36	-1.81%	3,506,695
Jun 4, 2025	30.30	31.00	30.29	30.92	30.92	1.84%	5,050,587
Jun 3, 2025	30.46	30.76	30.06	30.36	30.36	-0.10%	4,049,349
Jun 2, 2025	29.81	30.46	29.62	30.39	30.39	2.56%	7,486,657
May 30, 2025	29.98	30.05	29.55	29.63	29.63	-0.84%	6,171,625
May 28, 2025	30.00	30.19	29.72	29.88	29.88	-0.07%	2,793,541
May 27, 2025	29.21	30.03	29.10	29.90	29.90	1.91%	5,388,262