AZPN - Aspen Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020127.21129.38126.51127.32127.32614,800
Feb 13, 2020127.99129.18126.74126.79126.79644,800
Feb 12, 2020129.04129.50126.85128.75128.75521,200
Feb 11, 2020130.91130.99127.51128.55128.55941,500
Feb 10, 2020128.52130.30128.50129.92129.921,128,100
Feb 07, 2020127.54129.27127.34129.08129.081,240,400
Feb 06, 2020126.04128.32125.06127.92127.921,044,900
Feb 05, 2020124.02126.29122.34125.99125.991,030,100
Feb 04, 2020119.67122.45119.00122.40122.401,070,600
Feb 03, 2020119.26120.95118.09118.51118.51650,300
Jan 31, 2020122.10122.20118.06118.98118.981,211,700
Jan 30, 2020125.09127.52118.00122.34122.343,063,800
Jan 29, 2020139.17141.58138.59140.35140.35454,100
Jan 28, 2020136.96139.61136.40138.96138.96398,700
Jan 27, 2020136.45138.19135.97136.20136.20483,500
Jan 24, 2020141.02142.67139.42140.31140.31373,900
Jan 23, 2020140.67142.00139.89140.59140.59447,600
Jan 22, 2020141.71142.89140.27140.62140.62610,300
Jan 21, 2020140.91142.68140.53140.75140.75478,700
Jan 17, 2020141.41141.90139.32141.70141.70382,700
Jan 16, 2020140.80141.55139.94140.40140.40324,800
Jan 15, 2020140.07142.32139.93140.20140.20409,300
Jan 14, 2020139.32140.37137.51140.08140.08446,700
Jan 13, 2020138.46139.26137.40138.94138.94513,200
Jan 10, 2020137.44138.42136.24138.14138.14648,100
Jan 09, 2020132.56136.36131.78136.20136.20732,500
Jan 08, 2020128.83132.25128.07131.14131.14703,500
Jan 07, 2020126.67128.93125.86128.49128.49357,700
Jan 06, 2020123.66126.86123.51126.67126.67510,000
Jan 03, 2020122.45124.91122.45124.55124.55295,400
Jan 02, 2020122.19125.05121.25124.94124.94386,500
Dec 31, 2019120.50121.77120.30120.93120.93349,300
Dec 30, 2019121.63121.94119.43120.91120.91248,400
Dec 27, 2019122.02122.85120.55121.91121.91227,100
Dec 26, 2019122.65123.25121.63122.01122.01199,900
Dec 24, 2019122.41122.87121.52122.57122.5780,900
Dec 23, 2019121.54122.59120.74122.54122.54273,400
Dec 20, 2019121.53121.87120.16120.87120.87364,400
Dec 19, 2019119.58121.27118.97120.90120.90311,800
Dec 18, 2019120.64121.44118.90119.44119.44301,700
Dec 17, 2019120.43121.35119.66121.25121.25386,300
Dec 16, 2019119.97120.91119.69120.29120.29327,000
Dec 13, 2019118.68120.45118.50119.13119.13370,600
Dec 12, 2019118.47119.87117.42119.12119.12282,400
Dec 11, 2019117.91118.98116.19118.58118.58353,400
Dec 10, 2019119.57119.96118.10118.26118.26360,100
Dec 09, 2019121.63121.80119.70119.97119.97375,100
Dec 06, 2019121.07122.85120.79122.17122.17352,400
Dec 05, 2019121.68121.69119.66120.24120.24328,600
Dec 04, 2019123.00123.93121.13121.17121.17296,000
Dec 03, 2019120.70122.71117.49122.51122.51273,400
Dec 02, 2019125.50125.81121.88122.49122.49384,700
Nov 29, 2019125.66126.45125.07125.40125.40188,200
Nov 27, 2019125.96126.51124.44125.94125.94246,000
Nov 26, 2019123.70125.60123.64125.50125.50427,800
Nov 25, 2019120.72123.33120.38123.26123.26327,500
Nov 22, 2019120.46120.87118.62119.78119.78278,100
Nov 21, 2019120.82121.05119.77120.29120.29281,300
Nov 20, 2019120.14122.98120.14120.83120.83729,900
Nov 19, 2019119.79120.75118.88120.18120.18678,900
Nov 18, 2019118.72119.78118.03119.23119.23365,200
Nov 15, 2019118.06118.89116.73118.72118.72335,600
Nov 14, 2019117.87119.16116.67117.86117.86249,900
Nov 13, 2019118.90119.38117.25118.01118.01258,000
Nov 12, 2019117.38119.83117.15119.08119.08377,400
Nov 11, 2019115.30117.85114.64116.94116.94346,000
Nov 08, 2019115.16116.18114.39115.13115.13472,200
Nov 07, 2019116.05117.18114.76115.44115.44216,100
Nov 06, 2019117.78117.78115.30115.73115.73341,600
Nov 05, 2019116.10117.52115.77117.26117.26420,200
Nov 04, 2019114.94117.42114.26116.12116.12347,500
Nov 01, 2019115.47117.40114.05115.12115.12407,000
Oct 31, 2019114.05118.96113.74115.11115.11771,900
Oct 30, 2019115.57119.40114.52118.61118.61467,000
Oct 29, 2019116.23117.96115.11115.52115.52343,000
Oct 28, 2019116.82117.36115.54116.05116.05277,600
Oct 25, 2019115.71116.86115.13115.82115.82282,000
Oct 24, 2019115.00116.08113.98116.03116.03351,400
Oct 23, 2019113.62115.80113.00114.13114.13345,800
Oct 22, 2019116.72118.10113.20113.36113.36376,300
Oct 21, 2019117.39118.53115.75116.74116.74299,000
Oct 18, 2019119.15119.36114.76116.61116.61434,300
Oct 17, 2019118.31120.16117.62119.63119.63507,700
Oct 16, 2019121.83121.83117.58117.66117.66541,400
Oct 15, 2019121.82123.78121.82122.35122.35321,900
Oct 14, 2019120.94122.21120.57121.52121.52243,000
Oct 11, 2019121.68123.79121.15121.55121.55265,100
Oct 10, 2019120.60121.70119.87120.72120.72470,100
Oct 09, 2019121.50122.34120.52121.08121.08248,800
Oct 08, 2019121.51122.36118.28120.28120.28641,600
Oct 07, 2019121.31122.56120.91121.71121.71451,200
Oct 04, 2019121.04122.85121.04121.67121.67272,500
Oct 03, 2019117.52121.24116.56121.11121.11413,300
Oct 02, 2019119.90120.26116.26117.12117.12501,500
Oct 01, 2019123.25124.24120.75121.02121.02305,900
Sep 30, 2019121.06123.33120.82123.08123.08396,500
Sep 27, 2019124.86125.63120.30120.96120.96679,200
Sep 26, 2019124.24126.09123.71125.10125.10363,400
Sep 25, 2019127.30127.30121.89124.34124.34456,000
Sep 24, 2019128.51131.23126.05127.09127.09752,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...