Skip to main content

Aspen Technology (NQ: AZPN )

187.45 -1.71 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 187.35 190.38 186.07 187.45 193,723 -1.71(-0.90%)
Jul 23, 2024 190.85 192.21 188.13 189.16 206,537 -2.05(-1.07%)
Jul 22, 2024 193.51 194.82 190.83 191.21 159,804 -0.50(-0.26%)
Jul 19, 2024 191.36 194.69 186.52 191.71 313,880 -1.19(-0.62%)
Jul 18, 2024 197.98 200.91 191.84 192.90 233,107 -5.88(-2.96%)
Jul 17, 2024 201.11 203.56 198.75 198.78 140,358 -3.25(-1.61%)
Jul 16, 2024 197.57 203.80 196.95 202.03 156,706 +5.03(+2.55%)
Jul 15, 2024 196.06 199.36 193.26 197.00 147,267 +2.16(+1.11%)
Jul 12, 2024 191.32 197.86 191.32 194.84 226,163 +4.09(+2.14%)
Jul 11, 2024 188.68 191.67 188.53 190.75 203,588 +3.85(+2.06%)
Jul 10, 2024 188.61 191.58 186.26 186.90 179,253 -2.05(-1.08%)
Jul 09, 2024 198.23 198.23 188.59 188.95 175,972 -9.94(-5.00%)
Jul 08, 2024 198.74 200.69 197.04 198.89 180,242 +0.73(+0.37%)
Jul 05, 2024 198.93 198.93 196.35 198.16 82,325 -1.37(-0.69%)
Jul 03, 2024 195.31 200.27 195.31 199.53 72,601 +4.49(+2.30%)
Jul 02, 2024 198.66 200.57 194.51 195.04 152,323 -2.83(-1.43%)
Jul 01, 2024 199.09 200.15 197.53 197.87 138,494 -0.76(-0.38%)
Jun 28, 2024 197.75 199.87 197.07 198.63 229,997 +0.74(+0.37%)
Jun 27, 2024 190.94 198.18 190.94 197.89 169,625 +7.52(+3.95%)
Jun 26, 2024 197.52 197.52 190.04 190.37 209,598 -7.08(-3.59%)
Jun 25, 2024 200.03 200.78 196.93 197.45 148,168 -2.58(-1.29%)
Jun 24, 2024 198.60 201.78 196.34 200.03 198,060 +1.47(+0.74%)
Jun 21, 2024 194.65 198.89 193.08 198.56 435,947 +4.43(+2.28%)
Jun 20, 2024 193.55 194.45 191.41 194.13 185,069 +0.23(+0.12%)
Jun 18, 2024 195.63 198.19 192.63 193.90 251,554 -2.30(-1.17%)
Jun 17, 2024 196.32 199.40 194.39 196.20 194,778 -1.46(-0.74%)
Jun 14, 2024 200.12 200.12 196.00 197.66 152,336 -1.93(-0.97%)
Jun 13, 2024 204.71 205.19 198.13 199.59 105,341 -4.97(-2.43%)
Jun 12, 2024 204.85 207.29 202.97 204.56 117,194 +3.82(+1.90%)
Jun 11, 2024 200.53 201.50 198.95 200.74 145,238 -1.25(-0.62%)
Jun 10, 2024 200.53 203.26 200.11 201.99 196,392 -0.57(-0.28%)
Jun 07, 2024 205.38 206.56 201.39 202.56 201,343 -3.93(-1.90%)
Jun 06, 2024 210.54 211.10 206.17 206.49 189,296 -4.05(-1.92%)
Jun 05, 2024 206.47 210.59 205.38 210.54 144,564 +5.02(+2.44%)
Jun 04, 2024 207.49 207.91 203.66 205.52 162,949 -3.63(-1.74%)
Jun 03, 2024 211.23 213.60 207.53 209.15 158,334 -1.50(-0.71%)
May 31, 2024 211.24 212.59 207.44 210.65 411,658 +0.86(+0.41%)
May 30, 2024 212.40 214.03 208.15 209.79 177,742 -2.97(-1.40%)
May 29, 2024 216.83 216.83 212.50 212.76 159,282 -5.30(-2.43%)
May 28, 2024 220.52 222.80 217.73 218.06 147,821 -2.90(-1.31%)
May 24, 2024 219.03 222.12 218.93 220.96 79,047 +1.93(+0.88%)
May 23, 2024 222.25 222.66 218.39 219.03 134,853 -1.68(-0.76%)
May 22, 2024 221.33 222.46 219.74 220.71 148,944 -0.57(-0.26%)
May 21, 2024 220.20 221.89 219.66 221.28 122,211 +0.14(+0.06%)
May 20, 2024 221.10 223.85 220.00 221.14 139,688 -0.80(-0.36%)
May 17, 2024 217.95 224.06 217.65 221.94 188,189 +8.06(+3.77%)
May 16, 2024 221.40 221.67 213.88 213.88 168,546 -7.42(-3.35%)
May 15, 2024 211.38 221.85 209.68 221.30 402,095 +12.24(+5.85%)
May 14, 2024 207.67 210.56 207.32 209.06 252,753 +1.76(+0.85%)
May 13, 2024 209.58 211.42 206.23 207.30 195,259 -1.78(-0.85%)
May 10, 2024 206.33 211.38 203.96 209.08 317,275 +3.14(+1.52%)
May 09, 2024 197.36 207.33 194.96 205.94 441,580 +8.15(+4.12%)
May 08, 2024 184.45 206.96 184.30 197.79 690,061 +9.02(+4.78%)
May 07, 2024 197.99 201.10 183.62 188.77 877,505 -8.77(-4.44%)
May 06, 2024 203.85 204.85 197.38 197.54 328,940 -4.56(-2.26%)
May 03, 2024 202.50 207.92 200.51 202.10 276,688 +0.73(+0.36%)
May 02, 2024 196.88 201.61 195.51 201.37 287,611 +6.19(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.