Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.22	38.22	37.56	37.72	37.72	-1.20%	20,556,038
Jul 31, 2025	38.62	38.81	37.95	38.18	38.18	-1.34%	19,637,631
Jul 30, 2025	38.98	39.27	38.43	38.70	38.70	-0.69%	22,120,088
Jul 29, 2025	39.31	39.35	38.53	38.97	38.97	-0.86%	24,259,550
Jul 28, 2025	38.73	39.70	38.70	39.31	39.31	1.58%	27,372,356
Jul 25, 2025	39.01	39.01	38.65	38.70	38.70	-0.57%	13,539,050
Jul 24, 2025	38.82	38.94	38.58	38.92	38.92	0.23%	17,169,373
Jul 23, 2025	39.14	39.66	38.71	38.83	38.83	-0.79%	15,895,675
Jul 22, 2025	39.04	39.27	38.92	39.14	39.14	-0.23%	14,899,837
Jul 21, 2025	39.14	39.30	38.91	39.23	39.23	0.23%	12,506,651
Jul 18, 2025	39.06	39.26	38.66	39.14	39.14	0.36%	15,006,701
Jul 17, 2025	38.53	39.09	38.39	39.00	39.00	1.22%	15,460,812
Jul 16, 2025	38.60	39.12	38.20	38.53	38.53	-0.31%	12,421,004
Jul 15, 2025	38.99	39.05	38.20	38.65	38.65	-0.85%	14,211,307
Jul 14, 2025	39.21	39.41	38.91	38.98	38.98	-0.59%	9,082,504
Jul 11, 2025	39.10	39.35	39.02	39.21	39.21	0.23%	8,311,130
Jul 10, 2025	39.25	39.35	38.82	39.12	39.12	-0.64%	9,699,299
Jul 9, 2025	39.95	40.18	39.26	39.37	39.37	-1.45%	11,094,449
Jul 8, 2025	39.00	40.15	38.99	39.95	39.95	2.44%	18,981,723
Jul 7, 2025	39.25	39.29	38.98	39.00	39.00	-0.66%	6,042,251
Jul 4, 2025	39.18	39.63	39.00	39.26	39.26	0.05%	8,485,677
Jul 3, 2025	39.28	39.66	39.14	39.24	39.24	-0.30%	8,816,615
Jul 2, 2025	39.61	39.63	39.15	39.36	39.36	-0.63%	8,507,942
Jul 1, 2025	40.36	40.40	39.33	39.61	39.61	-1.86%	18,914,121
Jun 30, 2025	39.52	40.43	39.50	40.36	40.36	2.20%	17,664,311
Jun 27, 2025	38.96	39.79	38.79	39.49	39.49	1.39%	13,219,767
Jun 26, 2025	39.18	39.84	38.94	38.95	38.95	-0.59%	16,368,897
Jun 25, 2025	38.44	39.30	38.38	39.18	39.18	1.93%	17,493,671
Jun 24, 2025	37.80	38.80	37.67	38.44	38.44	0.92%	14,760,432
Jun 23, 2025	37.12	38.41	37.12	38.09	38.09	2.61%	16,516,635
Jun 20, 2025	37.40	37.53	37.10	37.12	37.12	-1.07%	7,265,709
Jun 19, 2025	38.19	38.19	37.27	37.52	37.52	-1.91%	13,841,667
Jun 18, 2025	37.81	38.48	37.80	38.25	38.25	1.08%	11,998,992
Jun 17, 2025	38.14	38.14	37.72	37.84	37.84	-2.60%	8,122,924
Jun 16, 2025	38.98	38.99	38.27	38.85	38.05	0.03%	9,969,972
Jun 13, 2025	38.46	38.86	38.27	38.84	38.04	1.33%	14,262,584
Jun 12, 2025	38.76	38.77	38.23	38.33	37.54	-0.96%	9,847,496
Jun 11, 2025	38.63	39.10	38.43	38.70	37.90	0.26%	10,383,417
Jun 10, 2025	39.50	39.58	38.54	38.60	37.81	-3.19%	22,953,530
Jun 9, 2025	40.28	40.66	39.50	39.87	39.05	-0.67%	15,021,293
Jun 6, 2025	39.87	40.34	39.82	40.14	39.31	0.68%	7,500,479
Jun 5, 2025	39.70	40.05	39.48	39.87	39.05	0.43%	7,991,653
Jun 4, 2025	39.78	39.90	39.61	39.70	38.88	-0.33%	5,995,876
Jun 3, 2025	39.15	39.98	38.92	39.83	39.01	1.56%	12,672,141
May 30, 2025	39.15	39.34	38.80	39.22	38.41	0.08%	6,586,280
May 29, 2025	38.83	39.36	38.76	39.19	38.38	0.95%	7,010,849
May 28, 2025	38.69	39.18	38.62	38.82	38.02	0.21%	6,497,661
May 27, 2025	39.56	39.69	38.60	38.74	37.94	-2.20%	13,218,842
May 26, 2025	39.72	39.90	39.41	39.61	38.79	-0.40%	7,640,711
May 23, 2025	40.10	40.23	39.77	39.77	38.95	-1.17%	8,379,378