U.S. markets close in 5 hours 43 minutes

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.38-1.03 (-0.67%)
As of 10:16AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 2021153.15154.44152.04152.38152.3820,481
Apr 12, 2021152.51154.10152.01153.41153.41239,100
Apr 09, 2021154.65155.27151.83153.07153.07223,900
Apr 08, 2021153.05154.62152.39154.06154.06320,100
Apr 07, 2021152.71154.44149.68152.04152.04207,800
Apr 06, 2021152.31154.02150.21153.00153.00399,000
Apr 05, 2021154.12154.39151.95152.63152.63563,400
Apr 01, 2021145.30153.24145.30153.00153.00557,900
Mar 31, 2021143.69146.77142.47144.33144.33510,300
Mar 30, 2021144.24144.24143.00143.55143.55284,100
Mar 29, 2021144.90145.99142.46144.23144.23392,100
Mar 26, 2021143.24145.18142.44144.90144.90439,200
Mar 25, 2021143.07147.97141.08143.00143.00602,200
Mar 24, 2021149.27149.33143.05143.06143.06405,500
Mar 23, 2021150.00150.50147.67148.46148.46212,900
Mar 22, 2021148.91151.30148.60150.00150.00380,000
Mar 19, 2021144.91149.93144.07148.82148.82482,100
Mar 18, 2021148.88151.26144.11145.13145.13472,500
Mar 17, 2021148.73150.41147.24149.53149.53271,900
Mar 16, 2021152.14152.36148.92150.00150.00193,200
Mar 15, 2021150.17151.57149.68150.80150.80277,900
Mar 12, 2021150.00151.58149.25150.54150.54342,400
Mar 11, 2021150.06153.28150.06151.33151.33331,300
Mar 10, 2021152.93155.13148.69149.23149.23359,700
Mar 09, 2021148.45152.61144.88151.23151.23332,600
Mar 08, 2021150.49151.19146.08146.48146.48242,400
Mar 05, 2021149.89150.14144.96149.50149.50453,900
Mar 04, 2021150.45153.37146.38148.36148.36421,300
Mar 03, 2021151.02152.87149.13149.94149.94348,700
Mar 02, 2021154.46154.46150.51151.61151.61204,700
Mar 01, 2021153.38154.42152.58153.66153.66244,800
Feb 26, 2021150.85152.77148.63150.51150.51305,400
Feb 25, 2021154.47154.90149.90150.48150.48287,100
Feb 24, 2021152.23155.11151.03154.34154.34255,400
Feb 23, 2021153.02154.21149.12153.50153.50328,200
Feb 22, 2021154.22154.60151.55153.14153.14308,300
Feb 19, 2021156.35157.87154.96155.35155.35198,500
Feb 18, 2021155.16156.96152.86155.30155.30279,700
Feb 17, 2021155.83157.51154.42156.14156.14209,200
Feb 16, 2021162.24162.56155.51157.24157.24317,500
Feb 12, 2021157.41158.90155.36158.65158.65405,000
Feb 11, 2021156.24157.57155.28156.82156.82267,100
Feb 10, 2021158.14160.00155.64155.96155.96414,100
Feb 09, 2021156.11160.80156.11158.48158.48539,400
Feb 08, 2021152.30157.12152.16157.03157.03423,700
Feb 05, 2021145.00151.69144.01151.44151.44904,900
Feb 04, 2021142.76144.54142.05144.14144.14471,600
Feb 03, 2021142.38143.43139.46142.05142.05923,100
Feb 02, 2021134.06137.40133.86136.86136.86653,300
Feb 01, 2021134.00135.79131.38134.13134.13486,000
Jan 29, 2021135.05136.11132.38133.90133.901,143,800
Jan 28, 2021134.51140.91130.47134.72134.72786,200
Jan 27, 2021141.81142.75137.73138.32138.32718,900
Jan 26, 2021143.21145.39140.62142.75142.75447,800
Jan 25, 2021141.88144.01138.69142.17142.17317,300
Jan 22, 2021142.77143.85141.47142.38142.38189,400
Jan 21, 2021145.32145.75143.42143.65143.65336,000
Jan 20, 2021145.29147.53144.36144.78144.78328,700
Jan 19, 2021143.86145.90143.42144.15144.15475,900
Jan 15, 2021141.89145.00140.99141.80141.80444,800
Jan 14, 2021141.07144.64140.51141.40141.40314,200
Jan 13, 2021144.86144.99139.00140.97140.97362,400
Jan 12, 2021143.13145.17141.21144.63144.63344,700
Jan 11, 2021141.53143.33139.45143.03143.03218,900
Jan 08, 2021142.71145.41140.36142.59142.59315,200
Jan 07, 2021138.09142.28133.15141.44141.44488,000
Jan 06, 2021130.60139.18128.52137.73137.73530,900
Jan 05, 2021131.20132.51130.06131.25131.25265,300
Jan 04, 2021130.30132.40129.70130.70130.70396,000
Dec 31, 2020130.62132.47127.88130.25130.25415,900
Dec 30, 2020129.68131.44128.86130.94130.94729,100
Dec 29, 2020129.77130.70128.11129.70129.70228,900
Dec 28, 2020131.93131.99128.57128.58128.58216,500
Dec 24, 2020131.21131.94128.52130.51130.51152,900
Dec 23, 2020131.35133.89130.79131.08131.08264,400
Dec 22, 2020131.42133.98131.41131.95131.95281,800
Dec 21, 2020128.67131.09127.44131.01131.01376,200
Dec 18, 2020132.33132.39128.86129.87129.87894,200
Dec 17, 2020134.33134.56131.33132.00132.00435,700
Dec 16, 2020133.58135.37132.72132.90132.90320,600
Dec 15, 2020137.10137.83133.39133.61133.61283,800
Dec 14, 2020135.41137.35134.60135.97135.97319,600
Dec 11, 2020134.05135.79132.75134.87134.87292,500
Dec 10, 2020130.06134.61128.94134.33134.33288,400
Dec 09, 2020134.81135.40129.83130.58130.58577,600
Dec 08, 2020137.24138.51133.58133.78133.78341,400
Dec 07, 2020135.54139.07135.54137.88137.88232,300
Dec 04, 2020133.43136.32133.26135.70135.70438,300
Dec 03, 2020131.41133.97130.27132.65132.65230,700
Dec 02, 2020133.03133.34131.10131.93131.93196,800
Dec 01, 2020135.65135.65131.35133.82133.82366,800
Nov 30, 2020134.17134.94132.85134.45134.45287,000
Nov 27, 2020134.23136.31133.20134.55134.55235,700
Nov 25, 2020133.67135.68133.38134.99134.99286,700
Nov 24, 2020132.80134.94132.13132.96132.96250,200
Nov 23, 2020132.20133.50131.17132.85132.85217,800
Nov 20, 2020131.02132.36130.69131.09131.09346,000
Nov 19, 2020128.06131.60127.45131.04131.04193,700
Nov 18, 2020129.40130.74127.44128.48128.48367,800
Nov 17, 2020124.67130.04124.25129.91129.91585,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...