Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
21.79
-1.50 (-6.44%)
At close: Aug 1, 2025, 4:00 PM
21.86
+0.07 (0.32%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Aspen Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 23.00 | 23.08 | 21.79 | 21.79 | 21.79 | -6.44% | 25,059,003 |
Jul 31, 2025 | 23.64 | 23.66 | 22.94 | 23.29 | 23.29 | -2.63% | 21,303,596 |
Jul 30, 2025 | 25.03 | 25.05 | 23.78 | 23.92 | 23.92 | -5.00% | 16,559,832 |
Jul 29, 2025 | 25.60 | 25.60 | 24.98 | 25.18 | 25.18 | -2.06% | 13,123,783 |
Jul 28, 2025 | 25.33 | 26.13 | 24.92 | 25.71 | 25.71 | 0.78% | 17,843,724 |
Jul 25, 2025 | 24.64 | 25.65 | 24.42 | 25.51 | 25.51 | 1.76% | 36,918,164 |
Jul 24, 2025 | 27.19 | 27.60 | 24.37 | 25.07 | 25.07 | -17.45% | 66,003,458 |
Jul 23, 2025 | 30.21 | 30.88 | 30.02 | 30.37 | 30.37 | 2.39% | 20,963,336 |
Jul 22, 2025 | 28.48 | 29.75 | 28.48 | 29.66 | 29.66 | 4.47% | 9,296,444 |
Jul 21, 2025 | 28.59 | 28.92 | 28.33 | 28.39 | 28.39 | 0.18% | 7,026,076 |
Jul 18, 2025 | 28.65 | 28.74 | 28.10 | 28.34 | 28.34 | -0.42% | 9,013,167 |
Jul 17, 2025 | 28.01 | 28.50 | 27.98 | 28.46 | 28.46 | 1.14% | 7,623,211 |
Jul 16, 2025 | 27.96 | 28.29 | 27.61 | 28.14 | 28.14 | 0.54% | 8,761,338 |
Jul 15, 2025 | 28.67 | 28.85 | 27.94 | 27.99 | 27.99 | -0.92% | 9,162,900 |
Jul 14, 2025 | 29.25 | 29.40 | 28.07 | 28.25 | 28.25 | -4.40% | 13,284,441 |
Jul 11, 2025 | 29.62 | 29.82 | 29.12 | 29.55 | 29.55 | -2.25% | 12,318,808 |
Jul 10, 2025 | 29.70 | 30.93 | 29.59 | 30.23 | 30.23 | 1.31% | 12,073,606 |
Jul 9, 2025 | 29.37 | 30.33 | 29.20 | 29.84 | 29.84 | 2.68% | 15,427,599 |
Jul 8, 2025 | 27.71 | 29.61 | 27.67 | 29.06 | 29.06 | 5.75% | 18,326,573 |
Jul 7, 2025 | 28.01 | 28.48 | 27.09 | 27.48 | 27.48 | -3.44% | 13,061,930 |
Jul 3, 2025 | 28.67 | 28.78 | 28.37 | 28.46 | 28.46 | -0.94% | 5,949,954 |
Jul 2, 2025 | 28.15 | 28.73 | 27.60 | 28.73 | 28.73 | 3.23% | 14,120,452 |
Jul 1, 2025 | 26.43 | 28.45 | 26.37 | 27.83 | 27.83 | 5.10% | 21,426,574 |
Jun 30, 2025 | 26.90 | 26.92 | 26.38 | 26.48 | 26.48 | -1.93% | 11,746,881 |
Jun 27, 2025 | 27.40 | 27.76 | 26.74 | 27.00 | 27.00 | -0.55% | 18,629,444 |
Jun 26, 2025 | 27.10 | 27.55 | 27.00 | 27.15 | 27.15 | 1.23% | 13,857,772 |
Jun 25, 2025 | 27.53 | 27.55 | 26.82 | 26.82 | 26.82 | -2.58% | 15,726,061 |
Jun 24, 2025 | 27.25 | 27.87 | 27.04 | 27.53 | 27.53 | 2.46% | 19,116,211 |
Jun 23, 2025 | 27.20 | 27.63 | 26.61 | 26.87 | 26.87 | -3.21% | 17,264,149 |
Jun 20, 2025 | 28.52 | 28.61 | 27.52 | 27.76 | 27.76 | -2.60% | 22,582,970 |
Jun 18, 2025 | 29.34 | 29.42 | 28.48 | 28.50 | 28.50 | -3.19% | 12,211,633 |
Jun 17, 2025 | 30.45 | 30.61 | 29.43 | 29.44 | 29.44 | -3.70% | 8,850,713 |
Jun 16, 2025 | 30.34 | 30.57 | 29.88 | 30.57 | 30.57 | 2.24% | 10,658,456 |
Jun 13, 2025 | 29.92 | 31.02 | 29.79 | 29.90 | 29.90 | -0.80% | 10,271,558 |
Jun 12, 2025 | 30.21 | 30.45 | 29.95 | 30.14 | 30.14 | -1.76% | 6,817,248 |
Jun 11, 2025 | 31.06 | 31.18 | 30.28 | 30.68 | 30.68 | -0.07% | 7,842,271 |
Jun 10, 2025 | 29.68 | 30.89 | 29.55 | 30.70 | 30.70 | 4.46% | 10,985,060 |
Jun 9, 2025 | 28.80 | 29.80 | 28.78 | 29.39 | 29.39 | 2.94% | 11,394,406 |
Jun 6, 2025 | 28.35 | 28.85 | 28.31 | 28.55 | 28.55 | 1.31% | 6,728,350 |
Jun 5, 2025 | 28.51 | 28.61 | 27.95 | 28.18 | 28.18 | -0.35% | 8,640,670 |
Jun 4, 2025 | 27.85 | 28.33 | 27.69 | 28.28 | 28.28 | 1.76% | 8,844,742 |
Jun 3, 2025 | 27.20 | 28.06 | 26.49 | 27.79 | 27.79 | 2.17% | 10,557,581 |
Jun 2, 2025 | 27.66 | 27.73 | 26.85 | 27.20 | 27.20 | -1.95% | 12,390,493 |
May 30, 2025 | 27.96 | 28.04 | 27.43 | 27.74 | 27.74 | -3.65% | 13,965,343 |
May 29, 2025 | 28.84 | 29.09 | 28.20 | 28.79 | 28.08 | 1.59% | 10,239,300 |
May 28, 2025 | 29.00 | 29.09 | 28.26 | 28.34 | 27.64 | -2.01% | 7,731,613 |
May 27, 2025 | 28.85 | 29.04 | 28.69 | 28.92 | 28.21 | 2.12% | 8,763,090 |
May 23, 2025 | 28.15 | 28.47 | 27.91 | 28.32 | 27.62 | -1.22% | 7,095,222 |
May 22, 2025 | 28.54 | 28.85 | 28.32 | 28.67 | 27.96 | -0.28% | 6,885,103 |
May 21, 2025 | 29.51 | 29.67 | 28.69 | 28.75 | 28.04 | -3.49% | 8,938,554 |