Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.83	0.89	0.80	0.82	0.82	-1.43%	388,193
Jul 30, 2025	0.90	0.90	0.82	0.83	0.83	-8.91%	556,770
Jul 29, 2025	0.95	0.95	0.90	0.91	0.91	-1.80%	307,498
Jul 28, 2025	0.96	1.00	0.93	0.93	0.93	-3.50%	271,550
Jul 25, 2025	1.02	1.08	0.95	0.96	0.96	-5.52%	589,965
Jul 24, 2025	1.00	1.03	0.98	1.02	1.02	-0.78%	159,568
Jul 23, 2025	1.10	1.10	1.00	1.03	1.03	-1.25%	383,868
Jul 22, 2025	1.04	1.08	1.02	1.04	1.04	0.58%	279,461
Jul 21, 2025	0.99	1.07	0.99	1.04	1.04	4.30%	330,074
Jul 18, 2025	1.02	1.04	0.99	0.99	0.99	0.18%	334,520
Jul 17, 2025	1.05	1.05	0.99	0.99	0.99	-3.83%	303,200
Jul 16, 2025	1.00	1.04	0.96	1.03	1.03	5.10%	322,356
Jul 15, 2025	1.00	1.01	0.96	0.98	0.98	-0.51%	323,279
Jul 14, 2025	0.95	1.03	0.95	0.99	0.99	3.71%	1,034,799
Jul 11, 2025	0.90	0.95	0.86	0.95	0.95	12.46%	566,004
Jul 10, 2025	0.82	0.86	0.78	0.84	0.84	6.23%	239,542
Jul 9, 2025	0.80	0.81	0.77	0.80	0.80	0.65%	71,560
Jul 8, 2025	0.84	0.84	0.78	0.79	0.79	-6.24%	159,019
Jul 7, 2025	0.81	0.86	0.78	0.84	0.84	4.48%	362,324
Jul 3, 2025	0.82	0.82	0.78	0.81	0.81	-0.32%	176,988
Jul 2, 2025	0.79	0.81	0.78	0.81	0.81	4.39%	171,657
Jul 1, 2025	0.68	0.81	0.68	0.78	0.78	4.73%	382,495
Jun 30, 2025	0.70	0.77	0.70	0.74	0.74	7.68%	77,031
Jun 27, 2025	0.73	0.73	0.67	0.69	0.69	-4.21%	244,801
Jun 26, 2025	0.70	0.73	0.70	0.72	0.72	4.96%	583,596
Jun 25, 2025	0.69	0.70	0.68	0.68	0.68	-1.89%	322,622
Jun 24, 2025	0.72	0.72	0.68	0.70	0.70	-1.86%	162,030
Jun 23, 2025	0.68	0.73	0.68	0.71	0.71	-1.27%	181,254
Jun 20, 2025	0.71	0.75	0.68	0.72	0.72	-4.27%	248,031
Jun 18, 2025	0.77	0.78	0.74	0.75	0.75	-2.01%	144,351
Jun 17, 2025	0.75	0.79	0.73	0.77	0.77	5.72%	137,022
Jun 16, 2025	0.73	0.74	0.72	0.73	0.73	6.62%	257,115
Jun 13, 2025	0.72	0.80	0.68	0.68	0.68	-5.56%	214,057
Jun 12, 2025	0.78	0.78	0.72	0.72	0.72	0.61%	141,458
Jun 11, 2025	0.69	0.75	0.69	0.72	0.72	-2.92%	137,402
Jun 10, 2025	0.78	0.79	0.71	0.74	0.74	-4.52%	332,491
Jun 9, 2025	0.80	0.81	0.75	0.77	0.77	4.32%	701,449
Jun 6, 2025	0.68	0.74	0.68	0.74	0.74	5.71%	411,025
Jun 5, 2025	0.75	0.83	0.68	0.70	0.70	-4.76%	925,881
Jun 4, 2025	0.70	0.74	0.66	0.74	0.74	13.08%	509,737
Jun 3, 2025	0.56	0.65	0.54	0.65	0.65	17.18%	452,123
Jun 2, 2025	0.51	0.57	0.51	0.55	0.55	8.34%	375,879
May 30, 2025	0.51	0.52	0.50	0.51	0.51	-0.54%	195,335
May 29, 2025	0.54	0.54	0.50	0.51	0.51	4.76%	256,046
May 28, 2025	0.49	0.51	0.47	0.49	0.49	0.62%	320,717
May 27, 2025	0.44	0.49	0.44	0.49	0.49	11.41%	291,274
May 23, 2025	0.43	0.46	0.42	0.44	0.44	3.79%	263,512
May 22, 2025	0.42	0.44	0.42	0.42	0.42	-2.07%	68,372
May 21, 2025	0.43	0.45	0.42	0.43	0.43	3.68%	144,670
May 20, 2025	0.43	0.44	0.37	0.42	0.42	14.29%	254,692