Skip to main content
Aspen Technology, Inc. (AZPN)
NASDAQ: AZPN · Real-Time Price · USD
245.30
-1.70 (-0.69%)
Nov 20, 2024, 4:00 PM EST - Market closed

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024246.83247.85244.75245.30245.30-0.69%588,478
Nov 19, 2024245.22247.73245.21247.00247.000.37%452,770
Nov 18, 2024246.21247.35245.49246.10246.10-0.32%611,367
Nov 15, 2024246.41248.37246.41246.88246.88-0.06%421,244
Nov 14, 2024246.03248.12245.69247.04247.040.40%368,153
Nov 13, 2024246.08247.49245.00246.05246.05-0.01%429,794
Nov 12, 2024248.17248.20245.00246.08246.08-1.05%371,994
Nov 11, 2024245.57249.91244.59248.68248.681.50%538,750
Nov 8, 2024245.29247.90244.46245.00245.00-0.39%883,949
Nov 7, 2024243.84249.00242.43245.97245.970.67%785,245
Nov 6, 2024242.00245.89241.25244.33244.331.38%1,320,432
Nov 5, 2024245.20248.00237.51241.00241.001.44%2,419,312
Nov 4, 2024233.23239.50233.23237.59237.591.68%210,038
Nov 1, 2024236.26237.94232.49233.67233.67-0.45%196,777
Oct 31, 2024239.94240.76233.46234.73234.73-2.53%133,226
Oct 30, 2024238.89244.85238.89240.83240.830.24%137,112
Oct 29, 2024239.20241.35238.44240.25240.250.14%130,470
Oct 28, 2024238.22240.00237.76239.92239.921.33%149,332
Oct 25, 2024235.74239.19235.59236.77236.770.92%132,190
Oct 24, 2024232.74235.45231.56234.62234.621.14%107,957
Oct 23, 2024236.72236.72230.82231.97231.97-2.23%119,964
Oct 22, 2024237.63239.42236.54237.25237.25-0.10%141,976
Oct 21, 2024238.23238.54233.97237.49237.49-0.67%80,621
Oct 18, 2024236.92239.41236.92239.08239.080.91%94,070
Oct 17, 2024238.02238.02234.54236.92236.92-0.26%84,645
Oct 16, 2024238.20239.38236.63237.53237.530.34%91,761
Oct 15, 2024236.87239.78236.63236.72236.72-0.27%125,499
Oct 14, 2024236.54237.56234.51237.37237.370.64%91,174
Oct 11, 2024231.96237.24231.96235.86235.862.00%119,246
Oct 10, 2024232.98235.28230.81231.23231.23-1.80%155,003
Oct 9, 2024236.10239.41235.02235.48235.48-0.41%133,680
Oct 8, 2024238.17239.32235.86236.46236.46-0.65%159,306
Oct 7, 2024239.10239.34236.30238.00238.00-0.46%144,424
Oct 4, 2024236.91239.39236.18239.10239.101.77%90,433
Oct 3, 2024233.43235.30232.64234.93234.930.16%121,354
Oct 2, 2024234.14235.30233.00234.55234.550.18%111,167
Oct 1, 2024238.50238.79232.66234.14234.14-1.96%273,836
Sep 30, 2024237.22238.98233.41238.82238.820.67%185,471
Sep 27, 2024238.01238.79232.87237.22237.220.60%148,930
Sep 26, 2024230.52235.95228.79235.81235.813.11%230,586
Sep 25, 2024234.63234.63227.07228.70228.70-2.08%178,079
Sep 24, 2024233.69233.75231.72233.55233.55-0.06%155,052
Sep 23, 2024236.72236.72233.56233.69233.69-0.79%143,536
Sep 20, 2024239.18239.18233.42235.56235.56-1.55%544,562
Sep 19, 2024240.65240.83237.35239.26239.261.38%271,438
Sep 18, 2024233.54237.75227.85236.00236.001.05%245,867
Sep 17, 2024226.32234.64226.31233.54233.543.29%292,000
Sep 16, 2024225.41226.99223.65226.10226.100.40%253,464
Sep 13, 2024226.71227.88223.50225.21225.210.02%202,358
Sep 12, 2024226.87227.00224.52225.17225.17-0.14%120,944
Sep 11, 2024226.58226.58222.42225.48225.48-0.90%177,078
Sep 10, 2024225.56228.27223.23227.53227.530.99%228,328
Sep 9, 2024225.96229.23223.89225.30225.300.09%331,735
Sep 6, 2024227.29229.72223.66225.10225.10-1.49%291,057
Sep 5, 2024229.70231.90225.79228.50228.500.01%355,107
Sep 4, 2024223.72229.02222.58228.48228.481.61%184,547
Sep 3, 2024233.38234.95221.74224.87224.87-3.96%233,516
Aug 30, 2024230.00235.10228.11234.14234.142.03%511,717
Aug 29, 2024220.29230.19219.43229.49229.494.56%251,167
Aug 28, 2024215.10219.87214.38219.48219.482.39%195,012
Aug 27, 2024212.33214.56211.26214.36214.360.23%140,556
Aug 26, 2024216.55217.99211.80213.86213.86-1.10%115,127
Aug 23, 2024218.15219.68215.37216.23216.23-0.73%112,500
Aug 22, 2024220.00220.64217.54217.83217.83-0.47%208,846
Aug 21, 2024217.06219.20215.80218.86218.861.64%195,734
Aug 20, 2024213.42216.80211.56215.32215.320.89%133,407
Aug 19, 2024211.13213.70211.13213.42213.421.16%239,921
Aug 16, 2024213.40213.40209.41210.97210.97-0.91%116,681
Aug 15, 2024215.00216.51212.33212.91212.91-0.18%122,672
Aug 14, 2024213.55213.77211.71213.29213.29-0.04%216,539
Aug 13, 2024211.55214.52210.56213.37213.372.03%301,039
Aug 12, 2024211.35211.35204.58209.13209.13-1.05%225,835
Aug 9, 2024209.00212.03203.49211.35211.351.11%236,832
Aug 8, 2024208.95211.00207.11209.04209.040.99%402,667
Aug 7, 2024208.47218.00204.10207.00207.0016.40%564,270
Aug 6, 2024175.72179.23172.51177.84177.842.86%351,457
Aug 5, 2024174.68177.80171.25172.90172.90-4.96%238,149
Aug 2, 2024177.42182.03175.90181.93181.93-0.04%246,039
Aug 1, 2024187.88188.35180.62182.01182.01-3.16%278,351
Jul 31, 2024191.51192.37187.71187.95187.95-1.03%171,534
Jul 30, 2024188.97191.21188.77189.91189.910.50%134,180
Jul 29, 2024192.90192.90187.57188.97188.97-2.06%104,994
Jul 26, 2024192.08193.78190.58192.94192.941.11%99,314
Jul 25, 2024188.01193.90187.25190.83190.831.80%142,706
Jul 24, 2024187.35190.38186.07187.45187.45-0.90%193,723
Jul 23, 2024190.85192.21188.13189.16189.16-1.07%206,537
Jul 22, 2024193.51194.82190.83191.21191.21-0.26%159,804
Jul 19, 2024191.36194.69186.52191.71191.71-0.62%313,880
Jul 18, 2024197.98200.91191.84192.90192.90-2.96%233,107
Jul 17, 2024201.11203.56198.76198.78198.78-1.61%140,358
Jul 16, 2024197.57203.80196.95202.03202.032.55%156,706
Jul 15, 2024196.06199.36193.26197.00197.001.11%147,267
Jul 12, 2024191.32197.86191.32194.84194.842.14%226,163
Jul 11, 2024188.68191.67188.53190.75190.752.06%203,588
Jul 10, 2024188.61191.58186.26186.90186.90-1.08%179,253
Jul 9, 2024198.23198.23188.59188.95188.95-5.00%175,973
Jul 8, 2024198.74200.70197.04198.89198.890.37%180,242
Jul 5, 2024198.93198.93196.35198.16198.16-0.69%82,325
Jul 3, 2024195.31200.27195.31199.53199.532.30%72,601
Jul 2, 2024198.66200.57194.51195.04195.04-1.43%152,323