Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	34.96	35.00	34.54	34.88	34.88	-0.43%	52,411,481
Aug 5, 2025	34.85	35.53	34.44	35.03	35.03	0.52%	66,989,343
Aug 4, 2025	35.13	35.40	34.40	34.85	34.85	-1.91%	68,424,536
Aug 1, 2025	36.00	36.34	35.02	35.53	35.53	-1.85%	89,027,487
Jul 31, 2025	36.77	37.86	35.94	36.20	36.20	-2.16%	119,681,386
Jul 30, 2025	38.49	38.49	36.39	37.00	37.00	-2.17%	182,684,170
Jul 29, 2025	34.18	37.82	33.80	37.82	37.82	10.01%	163,579,321
Jul 28, 2025	33.88	34.66	33.25	34.38	34.38	2.54%	86,956,714
Jul 25, 2025	33.88	34.24	33.34	33.53	33.53	-1.03%	48,099,904
Jul 24, 2025	32.75	34.10	32.70	33.88	33.88	2.51%	63,553,071
Jul 23, 2025	32.63	33.50	32.50	33.05	33.05	1.26%	62,900,308
Jul 22, 2025	33.00	33.17	32.40	32.64	32.64	-1.39%	60,500,025
Jul 21, 2025	33.50	33.85	32.95	33.10	33.10	-1.72%	59,012,404
Jul 18, 2025	33.42	34.10	33.35	33.68	33.68	0.78%	49,538,584
Jul 17, 2025	33.38	33.74	33.03	33.42	33.42	1.06%	48,046,305
Jul 16, 2025	33.33	33.50	32.80	33.07	33.07	-1.87%	55,565,619
Jul 15, 2025	33.60	34.36	33.35	33.70	33.70	1.32%	74,987,168
Jul 14, 2025	34.31	34.31	33.01	33.26	33.26	-3.65%	79,306,344
Jul 11, 2025	33.40	35.10	33.26	34.52	34.52	3.35%	129,147,251
Jul 10, 2025	33.45	34.27	32.80	33.40	33.40	-1.12%	94,472,199
Jul 9, 2025	33.76	34.55	33.10	33.78	33.78	1.08%	113,391,665
Jul 8, 2025	32.94	34.06	32.63	33.42	33.42	1.46%	87,879,822
Jul 7, 2025	32.44	33.62	32.31	32.94	32.94	0.58%	81,069,726
Jul 4, 2025	32.11	33.76	31.45	32.75	32.75	2.44%	115,174,463
Jul 3, 2025	31.63	32.19	31.45	31.97	31.97	1.14%	66,042,128
Jul 2, 2025	32.09	32.29	31.54	31.61	31.61	-1.50%	55,749,952
Jul 1, 2025	33.25	33.45	31.88	32.09	32.09	-4.32%	101,205,504
Jun 30, 2025	33.85	34.68	33.01	33.54	33.54	-0.53%	118,005,522
Jun 27, 2025	33.37	35.77	32.88	33.72	33.72	0.30%	180,424,915
Jun 26, 2025	32.50	35.53	32.44	33.62	33.62	4.09%	231,601,339
Jun 25, 2025	29.88	33.00	29.71	32.30	32.30	7.34%	154,687,864
Jun 24, 2025	29.69	30.48	29.23	30.09	30.09	1.01%	84,894,873
Jun 23, 2025	27.65	30.10	27.59	29.79	29.79	6.35%	94,792,337
Jun 20, 2025	28.50	28.84	27.71	28.01	28.01	-2.74%	57,609,593
Jun 19, 2025	30.29	30.62	28.66	28.80	28.80	-3.61%	82,356,308
Jun 18, 2025	30.15	30.69	29.77	29.88	29.88	-2.29%	94,689,295
Jun 17, 2025	30.53	31.70	30.04	30.58	30.58	0.16%	165,680,834
Jun 16, 2025	27.75	30.53	27.75	30.53	30.53	10.02%	123,972,181
Jun 13, 2025	27.42	28.39	27.42	27.75	27.75	3.85%	99,847,344
Jun 12, 2025	26.15	27.26	26.06	26.72	26.72	1.14%	29,418,302
Jun 11, 2025	26.31	26.97	26.08	26.42	26.42	0.46%	26,575,980
Jun 10, 2025	27.10	27.10	26.05	26.30	26.30	-2.95%	32,127,480
Jun 9, 2025	27.05	27.25	26.78	27.10	27.10	0.82%	23,539,810
Jun 6, 2025	27.28	27.36	26.80	26.88	26.88	-1.83%	22,695,425
Jun 5, 2025	26.82	27.68	26.77	27.38	27.28	2.59%	45,345,023
Jun 4, 2025	26.60	26.76	26.32	26.69	26.59	-0.07%	24,372,265
Jun 3, 2025	26.92	27.42	26.58	26.71	26.61	1.52%	39,172,789
May 30, 2025	26.11	27.13	26.00	26.31	26.21	0.30%	33,614,430
May 29, 2025	25.24	26.27	25.20	26.23	26.13	4.09%	29,180,714
May 28, 2025	25.34	25.50	25.18	25.20	25.11	-0.55%	9,515,211