Skip to main content
logo
SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
228.77
+4.05 (1.80%)
At close: Aug 1, 2025, 4:00 PM
228.57
-0.20 (-0.09%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025234.64234.64227.08228.57228.571.71%1,083,126
Jul 31, 2025224.51227.49223.47224.72224.72-1.00%859,197
Jul 30, 2025227.97231.76225.76226.98226.98-0.85%778,496
Jul 29, 2025227.38229.18223.07228.92228.920.96%977,133
Jul 28, 2025232.21233.41226.45226.75226.75-3.07%634,462
Jul 25, 2025235.45235.70232.22233.92233.92-0.51%500,387
Jul 24, 2025237.18240.14234.44235.12235.12-0.76%893,989
Jul 23, 2025243.16243.16235.52236.91236.91-1.02%980,510
Jul 22, 2025236.64240.15234.53239.35239.352.12%960,694
Jul 21, 2025234.90236.73233.97234.37234.370.20%403,250
Jul 18, 2025233.14235.34231.97233.90233.900.45%395,556
Jul 17, 2025232.91234.32232.00232.86232.86-0.44%445,890
Jul 16, 2025230.97234.02229.90233.89233.891.68%1,058,372
Jul 15, 2025231.76232.36229.17230.03230.03-0.99%610,633
Jul 14, 2025229.70233.44229.04232.34232.341.55%461,159
Jul 11, 2025231.81231.81227.56228.80228.80-1.71%678,942
Jul 10, 2025233.11235.23230.00232.79232.79-0.63%583,298
Jul 9, 2025232.88234.54230.13234.27234.270.01%725,227
Jul 8, 2025231.67235.62231.67234.24234.240.28%650,120
Jul 7, 2025233.92235.87231.38233.59233.59-0.15%694,992
Jul 3, 2025235.86235.86230.73233.93233.93-1.54%524,755
Jul 2, 2025238.14240.40236.07237.59237.59-0.48%728,228
Jul 1, 2025234.39239.32233.83238.74238.741.66%846,711
Jun 30, 2025230.35234.92228.41234.84234.841.75%621,431
Jun 27, 2025230.36233.04229.28230.80230.800.04%780,089
Jun 26, 2025233.16233.89228.73230.70230.70-0.85%700,713
Jun 25, 2025235.64235.64231.22232.68232.68-1.66%493,919
Jun 24, 2025233.72237.42231.82236.60236.601.06%598,833
Jun 23, 2025230.25235.65229.26234.12234.122.10%573,920
Jun 20, 2025229.81230.56226.74229.31229.310.43%937,451
Jun 18, 2025228.20228.81226.05228.32228.32-0.09%595,905
Jun 17, 2025229.38230.71227.21228.52228.52-0.70%821,700
Jun 16, 2025227.54232.09226.78230.12230.121.01%1,147,392
Jun 13, 2025227.96228.98226.07227.83227.83-0.11%592,608
Jun 12, 2025226.25228.11224.99228.07228.071.48%643,697
Jun 11, 2025225.82228.12223.06224.75224.75-0.62%745,460
Jun 10, 2025226.08227.65224.62226.16226.160.52%546,896
Jun 9, 2025225.49226.45222.47224.99224.99-0.31%610,917
Jun 6, 2025228.36229.78225.52225.68225.68-1.73%482,447
Jun 5, 2025230.41231.28228.56229.65229.65-0.48%674,715
Jun 4, 2025229.90232.47228.26230.75230.750.55%427,882
Jun 3, 2025229.69230.37226.24229.48229.48-0.68%627,171
Jun 2, 2025229.99231.84227.83231.06231.06-0.36%522,832
May 30, 2025230.58232.60228.14231.89231.890.72%1,256,458
May 29, 2025227.89230.37226.63230.24230.240.53%512,421
May 28, 2025230.66230.66226.36229.03229.03-0.86%673,747
May 27, 2025230.23232.45228.53231.01231.010.65%573,207
May 23, 2025229.49231.11227.56229.52229.520.55%400,822
May 22, 2025231.07231.07225.39228.27228.27-1.57%705,289
May 21, 2025233.67235.51231.51231.90230.78-0.80%594,130