Aspen Technology, Inc. (AZPN)
Mar 12, 2025 - AZPN was delisted (reason: acquired by Emerson)
264.33
0.00 (0.00%)
Inactive · Last trade price
on Mar 11, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | - | - |
| Mar 11, 2025 | 264.69 | 264.97 | 264.01 | 264.33 | 264.33 | 0.01% | 4,245,078 |
| Mar 10, 2025 | 264.90 | 265.15 | 264.00 | 264.30 | 264.30 | -0.36% | 3,272,488 |
| Mar 7, 2025 | 265.07 | 265.93 | 264.82 | 265.25 | 265.25 | 0.09% | 673,615 |
| Mar 6, 2025 | 264.92 | 265.25 | 264.70 | 265.01 | 265.01 | 0.02% | 547,736 |
| Mar 5, 2025 | 265.00 | 265.20 | 264.56 | 264.96 | 264.96 | 0.14% | 568,721 |
| Mar 4, 2025 | 264.63 | 265.32 | 264.50 | 264.60 | 264.60 | -0.15% | 630,855 |
| Mar 3, 2025 | 265.25 | 265.45 | 264.49 | 265.00 | 265.00 | -0.09% | 498,204 |
| Feb 28, 2025 | 264.20 | 266.42 | 263.92 | 265.25 | 265.25 | 0.44% | 573,632 |
| Feb 27, 2025 | 263.75 | 264.71 | 263.51 | 264.09 | 264.09 | 0.19% | 585,438 |
| Feb 26, 2025 | 263.95 | 264.05 | 263.36 | 263.59 | 263.59 | -0.06% | 1,089,001 |
| Feb 25, 2025 | 263.75 | 263.98 | 263.34 | 263.75 | 263.75 | -0.02% | 631,277 |
| Feb 24, 2025 | 264.33 | 264.35 | 263.52 | 263.80 | 263.80 | -0.04% | 663,124 |
| Feb 21, 2025 | 264.04 | 264.22 | 263.76 | 263.90 | 263.90 | -0.04% | 537,596 |
| Feb 20, 2025 | 264.70 | 265.14 | 263.93 | 264.00 | 264.00 | -0.22% | 617,901 |
| Feb 19, 2025 | 264.71 | 265.29 | 264.45 | 264.59 | 264.59 | -0.12% | 1,209,661 |
| Feb 18, 2025 | 265.00 | 266.17 | 264.66 | 264.91 | 264.91 | 0.05% | 453,225 |
| Feb 14, 2025 | 264.93 | 265.49 | 264.65 | 264.78 | 264.78 | -0.02% | 204,378 |
| Feb 13, 2025 | 265.10 | 265.13 | 264.17 | 264.84 | 264.84 | -0.10% | 517,136 |
| Feb 12, 2025 | 265.05 | 266.00 | 264.25 | 265.10 | 265.10 | -0.12% | 396,336 |
| Feb 11, 2025 | 265.40 | 266.70 | 265.37 | 265.43 | 265.43 | -0.03% | 278,943 |
| Feb 10, 2025 | 268.09 | 269.24 | 265.17 | 265.50 | 265.50 | -3.38% | 736,168 |
| Feb 7, 2025 | 277.27 | 277.37 | 272.85 | 274.80 | 274.80 | 3.48% | 1,362,553 |
| Feb 6, 2025 | 265.59 | 265.67 | 264.77 | 265.55 | 265.55 | 0.11% | 644,885 |
| Feb 5, 2025 | 264.35 | 265.25 | 263.91 | 265.25 | 265.25 | 0.48% | 876,375 |
| Feb 4, 2025 | 263.85 | 264.38 | 263.82 | 263.97 | 263.97 | -0.09% | 246,629 |
| Feb 3, 2025 | 263.55 | 264.33 | 263.35 | 264.20 | 264.20 | 0.25% | 494,821 |
| Jan 31, 2025 | 264.02 | 264.60 | 263.25 | 263.55 | 263.55 | -0.36% | 1,046,827 |
| Jan 30, 2025 | 263.96 | 265.05 | 263.89 | 264.50 | 264.50 | 0.27% | 447,155 |
| Jan 29, 2025 | 263.82 | 264.27 | 263.64 | 263.79 | 263.79 | -0.08% | 871,034 |
| Jan 28, 2025 | 263.45 | 264.43 | 263.30 | 264.00 | 264.00 | 0.19% | 1,034,011 |
| Jan 27, 2025 | 262.65 | 263.96 | 262.50 | 263.50 | 263.50 | 3.27% | 2,980,248 |
| Jan 24, 2025 | 256.29 | 257.65 | 253.34 | 255.16 | 255.16 | -0.23% | 367,292 |
| Jan 23, 2025 | 257.16 | 259.85 | 253.87 | 255.76 | 255.76 | -0.87% | 970,316 |
| Jan 22, 2025 | 255.50 | 258.84 | 255.24 | 258.00 | 258.00 | 0.96% | 474,254 |
| Jan 21, 2025 | 252.00 | 256.00 | 251.85 | 255.55 | 255.55 | 1.60% | 403,409 |
| Jan 17, 2025 | 251.70 | 251.83 | 250.31 | 251.52 | 251.52 | 0.22% | 193,724 |
| Jan 16, 2025 | 250.68 | 251.97 | 249.25 | 250.96 | 250.96 | 0.08% | 330,793 |
| Jan 15, 2025 | 251.70 | 252.05 | 250.00 | 250.75 | 250.75 | 0.34% | 439,826 |
| Jan 14, 2025 | 249.30 | 250.77 | 249.30 | 249.91 | 249.91 | 0.34% | 258,341 |
| Jan 13, 2025 | 248.96 | 250.91 | 248.83 | 249.06 | 249.06 | -0.12% | 496,879 |
| Jan 10, 2025 | 249.61 | 251.27 | 249.36 | 249.36 | 249.36 | -0.67% | 678,278 |
| Jan 8, 2025 | 251.55 | 252.83 | 250.09 | 251.05 | 251.05 | -0.80% | 295,968 |
| Jan 7, 2025 | 253.85 | 254.01 | 249.32 | 253.08 | 253.08 | 0.07% | 341,375 |
| Jan 6, 2025 | 252.25 | 253.16 | 250.45 | 252.90 | 252.90 | 0.78% | 536,853 |
| Jan 3, 2025 | 250.48 | 251.49 | 249.75 | 250.94 | 250.94 | 0.40% | 199,405 |
| Jan 2, 2025 | 251.00 | 251.00 | 249.35 | 249.95 | 249.95 | 0.13% | 401,985 |
| Dec 31, 2024 | 249.54 | 250.18 | 249.10 | 249.63 | 249.63 | 0.27% | 315,882 |
| Dec 30, 2024 | 250.87 | 250.87 | 248.52 | 248.95 | 248.95 | -0.84% | 376,927 |
| Dec 27, 2024 | 249.31 | 252.18 | 249.31 | 251.06 | 251.06 | 0.22% | 179,702 |