Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.21	33.21	31.50	32.49	32.49	-2.37%	197,420
Jul 31, 2025	32.92	33.61	32.31	33.28	33.28	-0.15%	125,450
Jul 30, 2025	35.22	35.64	33.17	33.33	33.33	-5.74%	178,396
Jul 29, 2025	35.24	35.71	34.42	35.36	35.36	0.54%	105,069
Jul 28, 2025	35.44	35.97	34.88	35.17	35.17	-2.01%	68,701
Jul 25, 2025	36.80	36.80	35.79	35.89	35.89	-2.37%	84,990
Jul 24, 2025	35.96	36.80	35.28	36.76	36.76	0.68%	120,449
Jul 23, 2025	34.58	37.38	34.58	36.51	36.51	7.00%	225,265
Jul 22, 2025	34.34	34.78	33.59	34.12	34.12	-0.70%	194,976
Jul 21, 2025	33.99	34.70	33.53	34.36	34.36	0.82%	84,132
Jul 18, 2025	33.53	35.20	33.07	34.08	34.08	2.31%	205,872
Jul 17, 2025	33.76	34.02	33.18	33.31	33.31	-0.77%	237,216
Jul 16, 2025	34.49	34.57	33.24	33.57	33.57	-2.78%	122,258
Jul 15, 2025	34.80	34.98	33.81	34.53	34.53	-0.89%	172,912
Jul 14, 2025	35.15	35.15	34.45	34.84	34.84	-0.74%	69,820
Jul 11, 2025	35.07	35.15	34.36	35.10	35.10	-0.03%	103,059
Jul 10, 2025	36.51	36.74	34.92	35.11	35.11	-4.33%	116,668
Jul 9, 2025	36.51	36.78	35.49	36.70	36.70	0.55%	106,562
Jul 8, 2025	36.44	37.84	36.32	36.50	36.50	0.16%	141,911
Jul 7, 2025	36.44	36.93	35.84	36.44	36.44	-0.52%	134,298
Jul 3, 2025	36.62	36.88	36.02	36.63	36.63	0.03%	55,342
Jul 2, 2025	36.26	37.00	36.16	36.62	36.62	1.41%	135,790
Jul 1, 2025	35.40	36.58	35.31	36.11	36.11	1.06%	138,226
Jun 30, 2025	35.13	36.37	34.87	35.73	35.73	1.36%	148,270
Jun 27, 2025	34.80	35.40	34.20	35.25	35.25	1.41%	379,735
Jun 26, 2025	35.22	35.93	34.68	34.76	34.76	-0.69%	139,601
Jun 25, 2025	35.68	35.70	34.72	35.00	35.00	-2.07%	163,279
Jun 24, 2025	35.75	36.10	35.37	35.74	35.74	-0.58%	176,247
Jun 23, 2025	36.76	37.43	35.72	35.95	35.95	-2.20%	154,860
Jun 20, 2025	37.81	37.81	36.54	36.76	36.76	-2.70%	158,929
Jun 18, 2025	37.73	38.48	37.40	37.78	37.78	-0.05%	121,217
Jun 17, 2025	36.99	37.94	36.50	37.80	37.80	2.19%	174,640
Jun 16, 2025	36.37	37.38	36.01	36.99	36.99	2.32%	128,588
Jun 13, 2025	34.49	36.80	34.13	36.15	36.15	2.21%	167,061
Jun 12, 2025	35.30	35.70	34.84	35.37	35.37	-1.28%	92,003
Jun 11, 2025	34.72	35.87	33.77	35.83	35.83	2.55%	221,038
Jun 10, 2025	36.73	36.91	34.84	34.94	34.94	-4.95%	262,270
Jun 9, 2025	37.66	38.09	36.71	36.76	36.76	-1.42%	181,364
Jun 6, 2025	38.12	38.31	37.14	37.29	37.29	-1.64%	148,107
Jun 5, 2025	38.35	38.35	37.61	37.91	37.91	-0.16%	108,407
Jun 4, 2025	38.25	38.37	37.61	37.97	37.97	0.05%	133,899
Jun 3, 2025	37.42	38.14	37.42	37.95	37.95	1.36%	183,852
Jun 2, 2025	38.01	38.01	37.20	37.44	37.44	-0.85%	113,561
May 30, 2025	37.00	37.82	36.69	37.76	37.76	1.67%	141,247
May 29, 2025	37.73	37.73	36.78	37.14	37.14	-1.12%	154,844
May 28, 2025	38.82	38.94	37.48	37.56	37.56	-3.54%	175,269
May 27, 2025	36.69	39.01	36.61	38.94	38.94	6.31%	192,645
May 23, 2025	36.03	36.98	35.30	36.63	36.63	1.10%	189,873
May 22, 2025	36.65	36.65	35.88	36.23	36.23	-1.82%	147,596
May 21, 2025	36.60	37.27	36.48	36.90	36.90	-0.27%	165,558