Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.18	36.44	35.63	36.36	36.36	-0.08%	1,038,099
Jul 31, 2025	35.83	36.47	35.63	36.39	36.39	1.62%	572,000
Jul 30, 2025	35.75	36.00	35.51	35.81	35.81	0.25%	368,703
Jul 29, 2025	35.41	35.79	35.38	35.72	35.72	1.02%	507,400
Jul 28, 2025	35.78	35.78	35.27	35.36	35.36	-0.62%	894,500
Jul 25, 2025	36.00	36.14	35.50	35.58	35.58	-0.81%	1,047,700
Jul 24, 2025	35.75	35.99	35.43	35.87	35.87	0.39%	981,100
Jul 23, 2025	36.23	36.43	35.53	35.73	35.73	-1.16%	1,082,800
Jul 22, 2025	36.18	36.79	36.10	36.15	36.15	-0.58%	851,500
Jul 21, 2025	36.98	36.98	36.20	36.36	36.36	-1.41%	1,160,500
Jul 18, 2025	37.00	37.24	36.74	36.88	36.88	0.14%	613,600
Jul 17, 2025	36.40	36.98	35.94	36.83	36.83	1.40%	1,319,400
Jul 16, 2025	36.69	36.81	36.22	36.32	36.32	-0.93%	908,300
Jul 15, 2025	36.38	36.70	36.07	36.66	36.66	0.69%	1,267,011
Jul 14, 2025	35.86	36.42	35.86	36.41	36.41	1.65%	982,337
Jul 11, 2025	35.69	36.13	35.68	35.82	35.82	0.34%	1,088,109
Jul 10, 2025	36.06	36.06	35.54	35.70	35.70	-0.50%	1,031,121
Jul 9, 2025	36.00	36.26	35.81	35.88	35.88	0.22%	1,558,214
Jul 8, 2025	35.28	36.04	35.27	35.80	35.80	1.22%	2,388,300
Jul 7, 2025	35.30	35.58	35.12	35.37	35.37	0.14%	2,163,000
Jul 4, 2025	35.48	35.48	35.24	35.32	35.32	-0.48%	198,128
Jul 3, 2025	35.48	35.64	35.25	35.49	35.49	-0.25%	1,093,738
Jul 2, 2025	35.59	35.60	34.58	35.58	35.58	0.65%	1,031,300
Jun 30, 2025	34.98	35.37	34.36	35.35	35.35	-0.53%	7,353,600
Jun 27, 2025	35.44	35.66	35.05	35.54	34.86	0.68%	2,896,700
Jun 26, 2025	35.31	35.60	35.18	35.30	34.62	-0.03%	2,454,023
Jun 25, 2025	36.14	36.14	35.08	35.31	34.63	-2.03%	7,021,818
Jun 24, 2025	36.00	36.48	35.78	36.04	35.35	-1.15%	4,163,117
Jun 23, 2025	35.90	36.49	35.84	36.46	35.76	1.62%	3,096,600
Jun 20, 2025	36.27	36.27	35.75	35.88	35.19	-0.19%	4,240,441
Jun 19, 2025	35.87	36.10	35.80	35.95	35.26	0.53%	124,400
Jun 18, 2025	36.50	36.50	35.48	35.76	35.07	-2.00%	1,064,400
Jun 17, 2025	36.76	36.92	36.35	36.49	35.79	-0.35%	894,115
Jun 16, 2025	36.90	37.15	36.48	36.62	35.92	-0.46%	1,558,346
Jun 13, 2025	37.29	37.45	36.52	36.79	36.08	-0.97%	603,815
Jun 12, 2025	36.63	37.15	36.48	37.15	36.44	1.84%	881,800
Jun 11, 2025	36.66	37.10	36.22	36.48	35.78	-0.11%	675,248
Jun 10, 2025	36.50	36.65	36.16	36.52	35.82	1.02%	1,638,304
Jun 9, 2025	36.42	36.67	35.75	36.15	35.46	0.11%	761,100
Jun 6, 2025	36.69	36.69	36.02	36.11	35.42	-1.18%	1,221,100
Jun 5, 2025	36.70	36.76	36.36	36.54	35.84	-0.41%	518,839
Jun 4, 2025	36.62	36.85	36.23	36.69	35.99	0.47%	662,300
Jun 3, 2025	35.67	36.68	35.42	36.52	35.82	3.02%	985,100
Jun 2, 2025	35.71	36.07	35.40	35.45	34.77	-0.34%	903,500
May 30, 2025	35.98	35.98	35.43	35.57	34.89	-1.03%	707,446
May 29, 2025	36.08	36.20	35.81	35.94	35.25	-0.06%	228,700
May 28, 2025	36.54	36.72	35.77	35.96	35.27	-2.02%	1,095,200
May 27, 2025	36.72	37.00	36.55	36.70	36.00	0.30%	627,438
May 26, 2025	36.85	37.52	36.59	36.59	35.89	-0.03%	208,300
May 23, 2025	35.84	36.73	35.80	36.60	35.90	1.72%	921,900