Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
21.40
+0.03 (0.12%)
Aug 7, 2025, 3:54 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.21 | 21.49 | 21.21 | 21.40 | 21.40 | 0.12% | 1,051 |
| Aug 6, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.35% | 303 |
| Aug 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 30 |
| Aug 4, 2025 | 21.43 | 21.43 | 20.94 | 21.30 | 21.30 | 1.91% | 3,735 |
| Aug 1, 2025 | 20.88 | 20.96 | 20.88 | 20.90 | 20.90 | 1.01% | 28,924 |
| Jul 31, 2025 | 20.43 | 20.77 | 20.43 | 20.69 | 20.69 | -3.27% | 32,870 |
| Jul 30, 2025 | 22.12 | 22.57 | 21.15 | 21.39 | 21.39 | -3.02% | 7,788 |
| Jul 29, 2025 | 22.19 | 22.54 | 22.05 | 22.06 | 22.06 | 1.64% | 9,832 |
| Jul 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.45% | 687 |
| Jul 25, 2025 | 21.97 | 22.21 | 21.97 | 22.02 | 22.02 | -1.39% | 850 |
| Jul 24, 2025 | 22.44 | 22.44 | 22.31 | 22.33 | 22.33 | -1.39% | 10,173 |
| Jul 23, 2025 | 22.00 | 22.65 | 22.00 | 22.65 | 22.65 | 8.09% | 7,169 |
| Jul 22, 2025 | 20.00 | 21.09 | 20.00 | 20.95 | 20.95 | 7.38% | 5,210 |
| Jul 21, 2025 | 19.88 | 19.88 | 19.35 | 19.51 | 19.51 | 0.83% | 12,986 |
| Jul 18, 2025 | 19.53 | 19.53 | 19.24 | 19.35 | 19.35 | 8.77% | 20,944 |
| Jul 17, 2025 | 17.91 | 17.92 | 17.79 | 17.79 | 17.79 | 0.23% | 3,520 |
| Jul 16, 2025 | 17.91 | 17.91 | 17.70 | 17.75 | 17.75 | -1.83% | 5,693 |
| Jul 15, 2025 | 18.44 | 18.44 | 18.03 | 18.08 | 18.08 | -1.74% | 1,421 |
| Jul 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.05% | 301 |
| Jul 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -7.06% | 5,651 |
| Jul 10, 2025 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -5.37% | 4,674 |
| Jul 9, 2025 | 20.79 | 20.86 | 20.39 | 20.50 | 20.50 | 1.11% | 4,880 |
| Jul 8, 2025 | 20.23 | 20.28 | 20.23 | 20.28 | 20.28 | 0.31% | 3,465 |
| Jul 7, 2025 | 19.90 | 20.23 | 19.90 | 20.21 | 20.21 | 3.31% | 10,547 |
| Jul 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.07% | 193 |
| Jul 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.88% | 295 |
| Jul 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.72% | 114 |
| Jun 30, 2025 | 19.85 | 19.85 | 19.55 | 19.55 | 19.55 | 2.20% | 1,480 |
| Jun 27, 2025 | 19.06 | 19.26 | 18.96 | 19.13 | 19.13 | 3.97% | 9,385 |
| Jun 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.69% | 532 |
| Jun 25, 2025 | 18.03 | 18.03 | 17.90 | 17.92 | 17.92 | 0.66% | 6,899 |
| Jun 24, 2025 | 17.95 | 17.95 | 17.79 | 17.80 | 17.80 | 1.71% | 3,920 |
| Jun 23, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -2.26% | 2,620 |
| Jun 20, 2025 | 17.85 | 17.91 | 17.85 | 17.91 | 17.91 | -0.25% | 300 |
| Jun 18, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -2.95% | 6,683 |
| Jun 17, 2025 | 18.26 | 18.50 | 18.26 | 18.50 | 18.50 | -1.10% | 3,202 |
| Jun 16, 2025 | 18.68 | 18.80 | 18.68 | 18.70 | 18.70 | 1.52% | 10,731 |
| Jun 13, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.90% | 1,038 |
| Jun 12, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.89% | 316 |
| Jun 11, 2025 | 19.17 | 19.17 | 19.14 | 19.14 | 19.14 | 0.38% | 721 |
| Jun 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 1 |
| Jun 9, 2025 | 19.11 | 19.17 | 19.07 | 19.07 | 19.07 | -2.32% | 1,462 |
| Jun 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | 28 |
| Jun 5, 2025 | 19.50 | 19.67 | 19.50 | 19.52 | 19.52 | -0.86% | 1,682 |
| Jun 4, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.69 | 0.77% | 671 |
| Jun 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.15% | 632 |
| Jun 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 7 |
| May 30, 2025 | 19.92 | 20.00 | 19.92 | 19.97 | 19.97 | 0.44% | 1,328 |
| May 29, 2025 | 19.71 | 19.88 | 19.71 | 19.88 | 19.88 | -0.19% | 2,165 |
| May 28, 2025 | 19.98 | 19.98 | 19.81 | 19.92 | 19.92 | -2.08% | 4,147 |