Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	11.00	11.47	11.00	11.44	-	-0.09%	30
Aug 4, 2025	11.45	11.45	11.45	11.45	11.45	-0.26%	3,323
Aug 1, 2025	11.54	11.54	11.48	11.48	11.48	-0.17%	69,619
Jul 31, 2025	11.50	11.50	11.50	11.50	11.50	0.09%	1,207
Jul 30, 2025	11.49	11.49	11.49	11.49	11.49	-	1,202
Jul 29, 2025	11.49	11.49	11.49	11.49	11.49	-	1,200
Jul 28, 2025	11.49	11.49	11.49	11.49	11.49	-	10
Jul 25, 2025	11.50	11.51	11.49	11.49	11.49	1.06%	142,500
Jul 24, 2025	11.37	11.37	11.37	11.37	11.37	-1.13%	1,401
Jul 23, 2025	11.50	11.50	11.50	11.50	11.50	-	10
Jul 22, 2025	11.50	11.50	11.50	11.50	11.50	-0.35%	1,746
Jul 21, 2025	11.54	11.54	11.54	11.54	11.54	-	21
Jul 18, 2025	11.53	11.54	11.53	11.54	11.54	1.32%	663
Jul 17, 2025	11.39	11.39	11.39	11.39	11.39	-	13
Jul 16, 2025	11.39	11.39	11.39	11.39	11.39	-	30,850
Jul 15, 2025	11.39	11.39	11.39	11.39	11.39	-0.07%	538
Jul 14, 2025	11.40	11.40	11.40	11.40	11.40	-	100
Jul 11, 2025	11.40	11.40	11.39	11.40	11.40	-0.02%	4,336
Jul 10, 2025	11.40	11.40	11.40	11.40	11.40	-	2
Jul 9, 2025	11.41	11.45	11.40	11.40	11.40	-0.18%	30,402
Jul 8, 2025	11.42	11.42	11.42	11.42	11.42	-	4
Jul 7, 2025	11.41	11.42	11.41	11.42	11.42	0.26%	2,117
Jul 3, 2025	11.39	11.39	11.39	11.39	11.39	0.53%	292
Jul 2, 2025	11.33	11.33	11.33	11.33	11.33	-0.48%	525
Jul 1, 2025	11.34	11.39	11.34	11.39	11.39	0.13%	2,678
Jun 30, 2025	11.33	11.37	11.33	11.37	11.37	-	778
Jun 27, 2025	11.36	11.42	11.36	11.37	11.37	-0.18%	5,270
Jun 26, 2025	11.39	11.39	11.38	11.39	11.39	0.18%	2,005
Jun 25, 2025	11.40	11.40	11.37	11.37	11.37	-0.09%	1,211
Jun 24, 2025	11.35	11.39	11.35	11.38	11.38	0.53%	8,409
Jun 23, 2025	11.32	11.32	11.32	11.32	11.32	-	5
Jun 20, 2025	11.32	11.32	11.32	11.32	11.32	-	182
Jun 18, 2025	11.32	11.32	11.32	11.32	11.32	-	2
Jun 17, 2025	11.32	11.32	11.32	11.32	11.32	-	3
Jun 16, 2025	11.32	11.32	11.32	11.32	11.32	0.62%	11,652
Jun 13, 2025	11.26	11.26	11.25	11.25	11.25	-0.09%	6,742
Jun 12, 2025	11.26	11.26	11.26	11.26	11.26	-	212
Jun 11, 2025	11.26	11.28	11.25	11.26	11.26	-0.35%	409
Jun 10, 2025	11.30	11.30	11.30	11.30	11.30	-0.09%	131
Jun 9, 2025	11.31	11.31	11.31	11.31	11.31	-	59
Jun 6, 2025	11.31	11.31	11.31	11.31	11.31	-	79
Jun 5, 2025	11.31	11.31	11.31	11.31	11.31	-	243
Jun 4, 2025	11.31	11.31	11.31	11.31	11.31	-	147
Jun 3, 2025	11.31	11.31	11.31	11.31	11.31	-	36
Jun 2, 2025	11.31	11.31	11.31	11.31	11.31	-	6
May 30, 2025	11.31	11.31	11.31	11.31	11.31	-	2
May 29, 2025	11.31	11.31	11.31	11.31	11.31	-0.18%	3,427
May 28, 2025	11.33	11.33	11.33	11.33	11.33	0.18%	1,003
May 27, 2025	11.31	11.31	11.31	11.31	11.31	-	4
May 23, 2025	11.31	11.31	11.31	11.31	11.31	0.09%	75,006