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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.0023.0821.7921.7921.79-6.44%25,059,003
Jul 31, 202523.6423.6622.9423.2923.29-2.63%21,303,596
Jul 30, 202525.0325.0523.7823.9223.92-5.00%16,559,832
Jul 29, 202525.6025.6024.9825.1825.18-2.06%13,123,783
Jul 28, 202525.3326.1324.9225.7125.710.78%17,843,724
Jul 25, 202524.6425.6524.4225.5125.511.76%36,918,164
Jul 24, 202527.1927.6024.3725.0725.07-17.45%66,003,458
Jul 23, 202530.2130.8830.0230.3730.372.39%20,963,336
Jul 22, 202528.4829.7528.4829.6629.664.47%9,296,444
Jul 21, 202528.5928.9228.3328.3928.390.18%7,026,076
Jul 18, 202528.6528.7428.1028.3428.34-0.42%9,013,167
Jul 17, 202528.0128.5027.9828.4628.461.14%7,623,211
Jul 16, 202527.9628.2927.6128.1428.140.54%8,761,338
Jul 15, 202528.6728.8527.9427.9927.99-0.92%9,162,900
Jul 14, 202529.2529.4028.0728.2528.25-4.40%13,284,441
Jul 11, 202529.6229.8229.1229.5529.55-2.25%12,318,808
Jul 10, 202529.7030.9329.5930.2330.231.31%12,073,606
Jul 9, 202529.3730.3329.2029.8429.842.68%15,427,599
Jul 8, 202527.7129.6127.6729.0629.065.75%18,326,573
Jul 7, 202528.0128.4827.0927.4827.48-3.44%13,061,930
Jul 3, 202528.6728.7828.3728.4628.46-0.94%5,949,954
Jul 2, 202528.1528.7327.6028.7328.733.23%14,120,452
Jul 1, 202526.4328.4526.3727.8327.835.10%21,426,574
Jun 30, 202526.9026.9226.3826.4826.48-1.93%11,746,881
Jun 27, 202527.4027.7626.7427.0027.00-0.55%18,629,444
Jun 26, 202527.1027.5527.0027.1527.151.23%13,857,772
Jun 25, 202527.5327.5526.8226.8226.82-2.58%15,726,061
Jun 24, 202527.2527.8727.0427.5327.532.46%19,116,211
Jun 23, 202527.2027.6326.6126.8726.87-3.21%17,264,149
Jun 20, 202528.5228.6127.5227.7627.76-2.60%22,582,970
Jun 18, 202529.3429.4228.4828.5028.50-3.19%12,211,633
Jun 17, 202530.4530.6129.4329.4429.44-3.70%8,850,713
Jun 16, 202530.3430.5729.8830.5730.572.24%10,658,456
Jun 13, 202529.9231.0229.7929.9029.90-0.80%10,271,558
Jun 12, 202530.2130.4529.9530.1430.14-1.76%6,817,248
Jun 11, 202531.0631.1830.2830.6830.68-0.07%7,842,271
Jun 10, 202529.6830.8929.5530.7030.704.46%10,985,060
Jun 9, 202528.8029.8028.7829.3929.392.94%11,394,406
Jun 6, 202528.3528.8528.3128.5528.551.31%6,728,350
Jun 5, 202528.5128.6127.9528.1828.18-0.35%8,640,670
Jun 4, 202527.8528.3327.6928.2828.281.76%8,844,742
Jun 3, 202527.2028.0626.4927.7927.792.17%10,557,581
Jun 2, 202527.6627.7326.8527.2027.20-1.95%12,390,493
May 30, 202527.9628.0427.4327.7427.74-3.65%13,965,343
May 29, 202528.8429.0928.2028.7928.081.59%10,239,300
May 28, 202529.0029.0928.2628.3427.64-2.01%7,731,613
May 27, 202528.8529.0428.6928.9228.212.12%8,763,090
May 23, 202528.1528.4727.9128.3227.62-1.22%7,095,222
May 22, 202528.5428.8528.3228.6727.96-0.28%6,885,103
May 21, 202529.5129.6728.6928.7528.04-3.49%8,938,554