Aspen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	54.64	54.72	54.12	54.72	54.72	1.16%	42,507
Aug 6, 2025	54.02	54.32	53.81	54.09	54.09	0.58%	31,992
Aug 5, 2025	53.19	53.78	53.12	53.78	53.78	3.03%	31,256
Aug 4, 2025	51.92	52.69	51.92	52.20	52.20	1.50%	33,999
Aug 1, 2025	51.25	51.75	50.38	51.43	51.43	-2.76%	81,119
Jul 31, 2025	52.86	53.50	52.78	52.89	52.89	-1.03%	129,277
Jul 30, 2025	54.33	54.33	53.22	53.44	53.44	0.45%	52,405
Jul 29, 2025	52.50	53.25	52.30	53.20	53.20	2.05%	41,239
Jul 28, 2025	52.06	53.02	51.27	52.13	52.13	-4.75%	102,872
Jul 25, 2025	55.51	55.51	54.21	54.73	54.73	-0.85%	77,903
Jul 24, 2025	55.72	56.10	55.01	55.20	55.20	-0.59%	63,125
Jul 23, 2025	54.76	55.78	54.48	55.53	55.53	2.11%	37,502
Jul 22, 2025	54.59	54.90	54.01	54.38	54.38	-0.38%	41,603
Jul 21, 2025	54.70	55.31	54.12	54.59	54.59	1.04%	81,362
Jul 18, 2025	54.03	54.49	51.30	54.03	54.03	-2.05%	138,567
Jul 17, 2025	53.85	55.19	53.85	55.16	55.16	2.55%	78,173
Jul 16, 2025	54.62	54.66	50.01	53.79	53.79	-6.22%	150,913
Jul 15, 2025	57.78	57.78	56.85	57.36	57.36	-0.43%	218,306
Jul 14, 2025	57.78	57.97	57.12	57.61	57.61	2.87%	150,370
Jul 11, 2025	55.61	56.39	55.25	56.00	56.00	2.45%	120,181
Jul 10, 2025	54.31	55.01	54.29	54.66	54.66	2.24%	144,318
Jul 9, 2025	54.04	54.04	53.32	53.46	53.46	-1.31%	58,296
Jul 8, 2025	54.45	55.06	53.23	54.17	54.17	7.16%	97,611
Jul 7, 2025	50.99	51.27	50.46	50.55	50.55	-0.26%	41,855
Jul 3, 2025	50.69	50.88	50.01	50.68	50.68	1.02%	29,207
Jul 2, 2025	49.52	50.44	49.20	50.17	50.17	1.11%	56,960
Jul 1, 2025	49.42	49.69	49.29	49.62	49.62	-0.22%	39,134
Jun 30, 2025	49.34	49.91	49.29	49.73	49.73	1.41%	46,213
Jun 27, 2025	49.03	49.49	48.93	49.04	49.04	-0.69%	49,739
Jun 26, 2025	49.50	49.79	49.29	49.38	49.38	0.45%	65,311
Jun 25, 2025	48.80	49.39	48.51	49.16	49.16	1.17%	207,857
Jun 24, 2025	48.20	48.83	47.83	48.59	48.59	5.38%	109,798
Jun 23, 2025	46.03	46.29	45.25	46.11	46.11	0.11%	51,371
Jun 20, 2025	46.37	46.51	45.72	46.06	46.06	1.54%	64,733
Jun 18, 2025	45.43	45.65	45.09	45.36	45.36	0.33%	40,512
Jun 17, 2025	45.66	46.17	44.80	45.21	45.21	-1.55%	48,255
Jun 16, 2025	45.50	46.53	45.50	45.92	45.92	2.29%	63,953
Jun 13, 2025	44.87	45.02	44.42	44.89	44.89	-0.82%	43,651
Jun 12, 2025	45.13	45.68	44.99	45.26	45.26	1.34%	38,655
Jun 11, 2025	44.67	44.71	44.08	44.66	44.66	-0.04%	22,622
Jun 10, 2025	44.96	45.00	44.40	44.68	44.68	-1.22%	43,795
Jun 9, 2025	44.63	45.45	44.27	45.23	45.23	3.57%	85,753
Jun 6, 2025	44.00	44.06	43.30	43.67	43.67	-0.66%	55,100
Jun 5, 2025	44.19	44.43	43.45	43.96	43.96	-0.50%	45,306
Jun 4, 2025	43.62	44.72	43.18	44.18	44.18	7.05%	87,703
Jun 3, 2025	41.24	41.46	40.92	41.27	41.27	0.05%	28,061
Jun 2, 2025	41.67	41.67	40.48	41.25	41.25	-1.06%	47,327
May 30, 2025	42.23	42.80	41.59	41.69	41.69	-1.11%	45,806
May 29, 2025	41.07	42.18	40.99	42.16	42.16	4.88%	83,022
May 28, 2025	40.08	40.41	39.63	40.20	40.20	-	33,179