Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
12.17
-0.47 (-3.72%)
At close: Aug 1, 2025, 4:00 PM
12.19
+0.02 (0.16%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.32 | 12.57 | 12.04 | 12.17 | 12.17 | -3.72% | 4,471,683 |
| Jul 31, 2025 | 12.07 | 12.91 | 11.98 | 12.64 | 12.64 | 5.69% | 5,612,551 |
| Jul 30, 2025 | 11.99 | 12.24 | 11.78 | 11.96 | 11.96 | -0.42% | 4,673,577 |
| Jul 29, 2025 | 12.50 | 12.51 | 11.94 | 12.01 | 12.01 | -4.00% | 5,145,742 |
| Jul 28, 2025 | 12.65 | 13.56 | 12.22 | 12.51 | 12.51 | 1.13% | 16,002,708 |
| Jul 25, 2025 | 11.55 | 12.49 | 11.00 | 12.37 | 12.37 | 36.23% | 26,712,544 |
| Jul 24, 2025 | 8.92 | 9.20 | 8.85 | 9.08 | 9.08 | 1.34% | 5,015,723 |
| Jul 23, 2025 | 8.92 | 9.00 | 8.71 | 8.96 | 8.96 | 0.45% | 2,026,993 |
| Jul 22, 2025 | 8.96 | 9.03 | 8.85 | 8.92 | 8.92 | -0.11% | 2,841,963 |
| Jul 21, 2025 | 8.77 | 8.98 | 8.76 | 8.93 | 8.93 | 2.17% | 2,113,858 |
| Jul 18, 2025 | 8.63 | 8.74 | 8.47 | 8.74 | 8.74 | 1.16% | 1,949,625 |
| Jul 17, 2025 | 8.56 | 8.77 | 8.52 | 8.64 | 8.64 | 0.12% | 1,551,687 |
| Jul 16, 2025 | 8.50 | 8.77 | 8.46 | 8.63 | 8.63 | 2.37% | 1,891,054 |
| Jul 15, 2025 | 8.44 | 8.70 | 8.38 | 8.43 | 8.43 | 1.20% | 1,849,908 |
| Jul 14, 2025 | 8.03 | 8.34 | 7.98 | 8.33 | 8.33 | 2.97% | 1,583,242 |
| Jul 11, 2025 | 8.27 | 8.32 | 8.03 | 8.09 | 8.09 | -3.11% | 1,828,074 |
| Jul 10, 2025 | 8.81 | 8.81 | 8.33 | 8.35 | 8.35 | -5.44% | 2,636,952 |
| Jul 9, 2025 | 8.61 | 8.94 | 8.48 | 8.83 | 8.83 | 2.56% | 3,670,320 |
| Jul 8, 2025 | 8.55 | 8.62 | 8.48 | 8.61 | 8.61 | 0.94% | 1,640,197 |
| Jul 7, 2025 | 8.53 | 8.58 | 8.42 | 8.53 | 8.53 | -0.47% | 1,625,462 |
| Jul 3, 2025 | 8.41 | 8.61 | 8.41 | 8.57 | 8.57 | 1.42% | 847,579 |
| Jul 2, 2025 | 8.72 | 8.73 | 8.41 | 8.45 | 8.45 | -3.21% | 1,348,186 |
| Jul 1, 2025 | 8.73 | 8.88 | 8.63 | 8.73 | 8.73 | -0.34% | 1,435,371 |
| Jun 30, 2025 | 8.77 | 8.89 | 8.71 | 8.76 | 8.76 | 0.11% | 1,361,352 |
| Jun 27, 2025 | 8.63 | 8.87 | 8.50 | 8.75 | 8.75 | 1.39% | 2,526,490 |
| Jun 26, 2025 | 8.55 | 8.65 | 8.34 | 8.63 | 8.63 | 1.41% | 1,041,464 |
| Jun 25, 2025 | 8.59 | 8.62 | 8.38 | 8.51 | 8.51 | -0.82% | 876,645 |
| Jun 24, 2025 | 8.44 | 8.60 | 8.31 | 8.58 | 8.58 | 1.78% | 1,242,873 |
| Jun 23, 2025 | 8.29 | 8.48 | 8.22 | 8.43 | 8.43 | 1.69% | 1,169,774 |
| Jun 20, 2025 | 8.30 | 8.58 | 8.23 | 8.29 | 8.29 | 0.36% | 1,962,981 |
| Jun 18, 2025 | 8.34 | 8.40 | 8.25 | 8.26 | 8.26 | -0.96% | 896,641 |
| Jun 17, 2025 | 8.20 | 8.35 | 8.12 | 8.34 | 8.34 | 0.97% | 1,110,665 |
| Jun 16, 2025 | 8.35 | 8.40 | 8.26 | 8.26 | 8.26 | -0.48% | 1,003,921 |
| Jun 13, 2025 | 8.36 | 8.46 | 8.23 | 8.30 | 8.30 | -2.35% | 1,237,167 |
| Jun 12, 2025 | 8.53 | 8.64 | 8.46 | 8.50 | 8.50 | -1.05% | 963,923 |
| Jun 11, 2025 | 8.77 | 8.77 | 8.54 | 8.59 | 8.59 | -0.69% | 1,364,569 |
| Jun 10, 2025 | 8.85 | 8.86 | 8.56 | 8.65 | 8.65 | -2.26% | 1,235,863 |
| Jun 9, 2025 | 8.92 | 9.05 | 8.83 | 8.85 | 8.85 | -0.90% | 1,306,074 |
| Jun 6, 2025 | 8.93 | 8.98 | 8.59 | 8.93 | 8.93 | 0.79% | 2,098,581 |
| Jun 5, 2025 | 9.02 | 9.19 | 8.82 | 8.86 | 8.86 | -5.54% | 2,201,850 |
| Jun 4, 2025 | 9.10 | 9.52 | 9.10 | 9.38 | 9.38 | 3.30% | 2,411,653 |
| Jun 3, 2025 | 9.13 | 9.16 | 9.01 | 9.08 | 9.08 | -0.98% | 1,391,260 |
| Jun 2, 2025 | 8.83 | 9.20 | 8.81 | 9.17 | 9.17 | 3.62% | 1,831,717 |
| May 30, 2025 | 8.98 | 8.98 | 8.79 | 8.85 | 8.85 | -1.56% | 1,534,028 |
| May 29, 2025 | 8.89 | 9.14 | 8.88 | 8.99 | 8.99 | 1.70% | 1,674,224 |
| May 28, 2025 | 8.53 | 8.90 | 8.50 | 8.84 | 8.84 | 3.15% | 1,319,031 |
| May 27, 2025 | 8.53 | 8.65 | 8.42 | 8.57 | 8.57 | 1.18% | 2,111,293 |
| May 23, 2025 | 8.42 | 8.56 | 8.42 | 8.47 | 8.47 | -0.94% | 1,384,022 |
| May 22, 2025 | 8.48 | 8.69 | 8.44 | 8.55 | 8.55 | 0.35% | 1,696,316 |
| May 21, 2025 | 8.60 | 8.69 | 8.48 | 8.52 | 8.52 | -1.96% | 1,993,473 |