AZPN - Aspen Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019121.40126.06121.40125.20125.20346,401
Sep 13, 2019124.33124.94121.60122.54122.54484,100
Sep 12, 2019120.93125.61120.41124.84124.84613,600
Sep 11, 2019120.83122.84119.23119.59119.59338,000
Sep 10, 2019124.63124.63120.38121.81121.81620,400
Sep 09, 2019132.92132.92124.82125.54125.54734,300
Sep 06, 2019134.60135.34132.29132.76132.76259,800
Sep 05, 2019134.72135.26132.77134.90134.90233,500
Sep 04, 2019132.81133.70132.24133.23133.23166,300
Sep 03, 2019133.13134.27130.69131.48131.48232,700
Aug 30, 2019133.71134.46130.39133.20133.20521,500
Aug 29, 2019133.07134.28132.25132.62132.62356,800
Aug 28, 2019132.73133.22131.23132.14132.14513,600
Aug 27, 2019137.11137.11133.51134.11134.11278,600
Aug 26, 2019135.00135.68133.77135.65135.65152,400
Aug 23, 2019135.29137.65133.03133.45133.45259,400
Aug 22, 2019136.90137.79135.24136.22136.22189,900
Aug 21, 2019135.82136.87134.42136.32136.32156,900
Aug 20, 2019134.05136.63132.97134.59134.59246,400
Aug 19, 2019138.31138.31134.39134.43134.43349,400
Aug 16, 2019134.98137.01134.98135.96135.96214,400
Aug 15, 2019132.38133.71131.09133.60133.60515,800
Aug 14, 2019133.64134.89130.73131.71131.71463,200
Aug 13, 2019136.77138.77136.12136.57136.57320,600
Aug 12, 2019136.80138.99135.09136.30136.30408,400
Aug 09, 2019138.10139.69135.85137.11137.11469,700
Aug 08, 2019139.90142.15132.01139.75139.751,336,100
Aug 07, 2019123.14126.78123.14125.07125.07625,000
Aug 06, 2019123.23126.85122.39126.35126.35499,700
Aug 05, 2019125.50127.02121.43121.79121.79797,000
Aug 02, 2019132.28132.98128.34129.09129.09463,100
Aug 01, 2019132.47137.12132.23133.13133.13542,900
Jul 31, 2019134.48134.90130.93131.87131.87466,400
Jul 30, 2019134.08135.29133.99134.00134.00342,300
Jul 29, 2019138.33139.25134.76135.26135.26359,500
Jul 26, 2019135.72138.18133.47137.99137.99249,400
Jul 25, 2019136.13136.54134.77136.31136.31207,700
Jul 24, 2019134.80136.83134.63136.71136.71269,100
Jul 23, 2019135.54135.54133.82135.15135.15220,100
Jul 22, 2019134.89136.10134.15134.95134.95307,900
Jul 19, 2019136.16136.48133.95134.05134.05299,500
Jul 18, 2019135.00136.03133.57135.17135.17250,200
Jul 17, 2019134.19136.41134.05135.65135.65323,100
Jul 16, 2019134.62135.29133.67134.06134.06460,900
Jul 15, 2019133.37135.04132.33134.99134.99326,400
Jul 12, 2019133.93134.60132.13132.63132.63406,400
Jul 11, 2019131.00132.95129.79132.87132.87422,100
Jul 10, 2019129.10130.98129.09130.62130.62401,300
Jul 09, 2019126.68128.84126.68128.84128.84310,800
Jul 08, 2019127.61128.00126.48127.53127.53277,200
Jul 05, 2019127.28127.99125.62127.97127.97189,200
Jul 03, 2019126.95129.42126.95128.41128.41506,500
Jul 02, 2019126.31127.79125.96126.84126.84300,800
Jul 01, 2019126.10127.60125.25126.73126.73357,500
Jun 28, 2019122.47124.52120.39124.28124.28624,200
Jun 27, 2019120.50121.92119.95121.69121.69556,300
Jun 26, 2019120.86123.09119.73120.41120.41375,500
Jun 25, 2019122.98123.62119.73119.94119.94371,600
Jun 24, 2019123.97124.55122.93123.28123.28265,800
Jun 21, 2019124.26124.77123.34123.56123.56390,900
Jun 20, 2019125.38125.38123.60124.66124.66432,200
Jun 19, 2019123.47124.27122.72123.46123.46241,200
Jun 18, 2019122.80124.61122.32123.32123.32608,900
Jun 17, 2019120.68122.51120.54121.29121.29292,700
Jun 14, 2019122.41122.55120.42120.81120.81321,600
Jun 13, 2019124.22124.99122.38122.72122.72294,200
Jun 12, 2019124.49124.97122.48123.75123.75231,600
Jun 11, 2019126.43126.89123.75124.17124.17402,000
Jun 10, 2019125.88127.01125.08125.70125.70349,000
Jun 07, 2019124.07126.41123.62124.60124.60690,700
Jun 06, 2019121.40124.15120.02123.75123.75486,300
Jun 05, 2019117.51121.92116.92121.67121.67616,900
Jun 04, 2019111.97116.60111.97116.49116.49334,800
Jun 03, 2019114.00114.01110.56111.16111.16435,200
May 31, 2019113.94115.13112.85113.61113.61538,800
May 30, 2019114.71116.30114.71116.02116.02187,500
May 29, 2019114.01115.64112.82114.45114.45306,500
May 28, 2019115.18117.50114.55114.87114.87295,700
May 24, 2019114.71115.44113.99114.77114.77267,100
May 23, 2019114.84115.07113.19113.77113.77353,600
May 22, 2019116.10117.54116.03116.21116.21173,300
May 21, 2019116.47117.96116.46116.49116.49309,600
May 20, 2019115.07116.32113.45115.44115.44338,900
May 17, 2019116.18116.66115.26116.05116.05284,700
May 16, 2019114.87117.61114.81117.07117.07298,500
May 15, 2019111.88114.94111.01114.37114.37313,600
May 14, 2019112.33114.19112.20113.31113.31484,700
May 13, 2019114.14115.50111.56111.68111.68406,100
May 10, 2019115.33117.27113.27116.90116.90566,100
May 09, 2019115.78117.24114.00116.37116.37529,800
May 08, 2019116.47117.92115.28117.13117.13347,800
May 07, 2019118.38119.00115.32116.33116.33465,500
May 06, 2019117.47120.27116.18120.15120.15392,700
May 03, 2019120.27121.01118.96119.79119.79502,100
May 02, 2019120.04121.90118.94119.60119.60405,400
May 01, 2019122.24122.24120.31120.44120.44386,700
Apr 30, 2019121.26122.19120.55121.91121.91422,100
Apr 29, 2019121.38123.11120.43121.56121.561,069,500
Apr 26, 2019118.51121.84117.43121.11121.11767,900
Apr 25, 2019120.05124.96115.27118.51118.511,393,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...