iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.820
-0.020 (-1.09%)
At close: Aug 1, 2025, 4:00 PM
1.810
-0.010 (-0.55%)
After-hours: Aug 1, 2025, 6:50 PM EDT

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.811.841.791.821.82-1.09%17,701,966
Jul 31, 20251.851.881.821.841.84-1.08%12,883,289
Jul 30, 20251.861.881.831.861.86-1.59%19,741,642
Jul 29, 20251.931.941.871.891.89-2.07%15,832,071
Jul 28, 20252.012.021.901.931.93-3.50%25,643,514
Jul 25, 20252.032.031.972.002.00-1.96%15,832,595
Jul 24, 20252.132.132.012.042.04-1.92%18,683,503
Jul 23, 20252.052.122.032.082.084.52%30,378,615
Jul 22, 20251.982.021.921.991.991.02%22,196,184
Jul 21, 20252.042.091.951.971.970.51%25,243,660
Jul 18, 20251.932.121.921.961.963.70%50,522,438
Jul 17, 20251.841.941.841.891.891.61%18,018,845
Jul 16, 20251.891.891.801.861.86-15,988,130
Jul 15, 20251.821.921.801.861.863.91%33,779,662
Jul 14, 20251.831.861.771.791.79-2.19%21,725,498
Jul 11, 20251.881.881.821.831.83-10,672,681
Jul 10, 20251.801.861.801.831.830.55%9,873,843
Jul 9, 20251.831.831.791.821.82-0.55%15,635,830
Jul 8, 20251.801.881.791.831.833.39%24,727,391
Jul 7, 20251.761.871.761.771.77-0.56%22,048,743
Jul 3, 20251.741.781.721.781.781.71%18,023,438
Jul 2, 20251.761.771.731.751.75-0.57%12,014,799
Jul 1, 20251.771.791.741.761.76-0.56%12,471,197
Jun 30, 20251.801.801.751.771.77-11,473,002
Jun 27, 20251.751.801.751.771.77-0.56%12,260,179
Jun 26, 20251.751.801.721.781.781.71%15,638,701
Jun 25, 20251.781.811.711.751.75-1.69%27,165,209
Jun 24, 20251.731.781.731.781.784.71%18,280,315
Jun 23, 20251.681.741.671.701.70-15,196,791
Jun 20, 20251.701.711.681.701.700.59%16,073,477
Jun 18, 20251.721.731.671.691.69-2.31%13,180,178
Jun 17, 20251.761.771.721.731.73-2.26%9,473,374
Jun 16, 20251.761.821.741.771.772.31%22,188,429
Jun 13, 20251.781.801.711.731.73-5.46%29,162,138
Jun 12, 20251.821.851.791.831.831.10%12,842,867
Jun 11, 20251.851.881.801.811.81-0.55%16,869,700
Jun 10, 20251.811.851.781.821.822.82%31,530,971
Jun 9, 20251.711.811.711.771.774.73%33,826,276
Jun 6, 20251.651.711.651.691.691.20%8,640,618
Jun 5, 20251.671.701.631.671.670.60%30,984,556
Jun 4, 20251.651.711.651.661.66-0.60%11,463,806
Jun 3, 20251.631.681.631.671.673.09%15,689,701
Jun 2, 20251.581.631.581.621.621.25%11,760,194
May 30, 20251.651.661.571.601.60-3.03%32,490,390
May 29, 20251.641.671.611.651.651.85%19,426,927
May 28, 20251.701.701.611.621.62-4.14%34,562,787
May 27, 20251.681.701.651.691.691.20%23,267,768
May 23, 20251.671.691.651.671.67-1.18%19,719,099
May 22, 20251.691.701.661.691.69-1.17%27,215,361
May 21, 20251.791.791.681.711.71-8.06%63,461,105