Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Technology (NQ: AZPN )

202.10 +0.73 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 206.01 206.93 203.67 204.26 147,846 -0.82(-0.40%)
Sep 28, 2023 201.19 207.60 201.00 205.08 177,160 +3.94(+1.96%)
Sep 27, 2023 199.01 202.25 198.95 201.14 163,314 +2.46(+1.24%)
Sep 26, 2023 200.64 203.01 198.21 198.68 137,096 -2.95(-1.46%)
Sep 25, 2023 198.45 201.70 200.41 201.63 132,742 +2.99(+1.51%)
Sep 22, 2023 198.93 200.82 198.30 198.64 164,816 -0.28(-0.14%)
Sep 21, 2023 205.27 205.50 198.92 198.92 161,464 -6.54(-3.18%)
Sep 20, 2023 203.30 207.04 202.40 205.46 177,490 +3.44(+1.70%)
Sep 19, 2023 199.04 202.29 198.22 202.02 221,601 +3.17(+1.59%)
Sep 18, 2023 197.98 200.49 197.30 198.85 197,092 +1.62(+0.82%)
Sep 15, 2023 200.19 200.53 195.92 197.23 629,715 -2.56(-1.28%)
Sep 14, 2023 198.67 200.18 196.62 199.79 207,334 +1.42(+0.72%)
Sep 13, 2023 197.48 199.32 196.19 198.37 228,643 +1.50(+0.76%)
Sep 12, 2023 196.25 197.90 195.72 196.87 201,462 +0.92(+0.47%)
Sep 11, 2023 194.53 196.75 194.05 195.95 229,136 +0.87(+0.45%)
Sep 08, 2023 193.55 196.38 193.27 195.08 265,777 +1.78(+0.92%)
Sep 07, 2023 188.71 193.54 187.31 193.30 212,939 +4.65(+2.46%)
Sep 06, 2023 191.32 192.17 188.53 188.65 194,113 -2.31(-1.21%)
Sep 05, 2023 192.57 192.57 188.36 190.96 257,443 -3.20(-1.65%)
Sep 01, 2023 195.15 196.25 193.75 194.16 165,461 +0.16(+0.08%)
Aug 31, 2023 195.00 196.63 193.75 194.00 248,918 -1.54(-0.79%)
Aug 30, 2023 193.89 196.61 193.59 195.54 184,854 +1.54(+0.79%)
Aug 29, 2023 195.25 197.35 193.44 194.00 162,272 -1.13(-0.58%)
Aug 28, 2023 193.43 196.88 193.24 195.13 172,110 +2.01(+1.04%)
Aug 25, 2023 192.02 194.19 192.02 193.12 157,788 +1.10(+0.57%)
Aug 24, 2023 195.08 195.57 191.83 192.02 160,198 -2.48(-1.28%)
Aug 23, 2023 194.51 196.27 193.48 194.50 116,949 +0.70(+0.36%)
Aug 22, 2023 193.66 194.93 192.17 193.80 161,772 +0.48(+0.25%)
Aug 21, 2023 192.00 194.30 190.51 193.32 171,422 +1.49(+0.78%)
Aug 18, 2023 189.49 193.26 188.67 191.83 303,936 +1.28(+0.67%)
Aug 17, 2023 194.19 196.44 190.54 190.55 257,199 -3.95(-2.03%)
Aug 16, 2023 191.96 195.81 191.70 194.50 162,658 +2.06(+1.07%)
Aug 15, 2023 191.10 193.53 190.25 192.44 177,190 +0.84(+0.44%)
Aug 14, 2023 189.56 191.70 188.18 191.60 146,420 +1.84(+0.97%)
Aug 11, 2023 189.36 190.63 187.53 189.76 102,810 +0.35(+0.18%)
Aug 10, 2023 188.82 191.18 188.17 189.41 215,795 +1.41(+0.75%)
Aug 09, 2023 184.63 188.54 183.45 188.00 206,058 +2.93(+1.58%)
Aug 08, 2023 187.25 187.37 183.86 185.07 164,869 -3.73(-1.98%)
Aug 07, 2023 188.92 190.75 187.70 188.80 155,025 +0.39(+0.21%)
Aug 04, 2023 196.57 196.94 187.81 188.41 219,371 -8.30(-4.22%)
Aug 03, 2023 197.94 200.61 193.72 196.71 236,122 -1.51(-0.76%)
Aug 02, 2023 193.16 224.77 193.16 198.22 536,799 +17.51(+9.69%)
Aug 01, 2023 178.22 181.29 176.96 180.71 242,124 +2.21(+1.24%)
Jul 31, 2023 176.21 178.90 176.21 178.50 259,033 +2.34(+1.33%)
Jul 28, 2023 173.80 176.77 172.33 176.16 263,235 +3.15(+1.82%)
Jul 27, 2023 173.75 175.33 172.73 173.01 194,925 -0.22(-0.13%)
Jul 26, 2023 170.63 174.01 170.31 173.23 189,860 -0.82(-0.47%)
Jul 25, 2023 172.97 174.65 172.97 174.05 154,933 +0.84(+0.48%)
Jul 24, 2023 172.33 174.35 171.59 173.21 119,753 +1.14(+0.66%)
Jul 21, 2023 172.75 174.52 169.59 172.07 227,511 -3.26(-1.86%)
Jul 20, 2023 179.17 179.60 175.09 175.33 230,931 -3.31(-1.85%)
Jul 19, 2023 177.11 178.70 176.81 178.64 152,960 +1.93(+1.09%)
Jul 18, 2023 177.00 177.34 175.64 176.71 195,106 -0.41(-0.23%)
Jul 17, 2023 177.47 178.11 175.79 177.12 162,364 -0.35(-0.20%)
Jul 14, 2023 178.30 178.75 176.91 177.47 227,149 -0.48(-0.27%)
Jul 13, 2023 181.01 181.40 177.73 177.95 260,079 -2.84(-1.57%)
Jul 12, 2023 178.06 181.51 176.43 180.79 209,211 +5.56(+3.17%)
Jul 11, 2023 172.45 175.77 171.95 175.23 244,509 +2.84(+1.65%)
Jul 10, 2023 169.11 174.44 169.11 172.39 231,209 +3.25(+1.92%)
Jul 07, 2023 166.91 170.21 166.66 169.14 187,304 +2.26(+1.35%)
Jul 06, 2023 166.35 167.07 165.28 166.88 166,397 -1.12(-0.67%)
Jul 05, 2023 166.28 168.40 165.74 168.00 202,414 +1.19(+0.71%)
Jul 03, 2023 167.09 168.27 165.71 166.81 95,065 -0.80(-0.48%)
Jun 30, 2023 166.20 167.77 165.39 167.61 235,401 +2.49(+1.51%)
Jun 29, 2023 163.80 165.37 163.16 165.12 190,323 +1.40(+0.86%)
Jun 28, 2023 164.65 165.97 163.41 163.72 237,921 -1.18(-0.72%)
Jun 27, 2023 162.58 164.92 161.32 164.90 680,918 +2.79(+1.72%)
Jun 26, 2023 163.17 164.73 161.38 162.11 182,514 -0.49(-0.30%)
Jun 23, 2023 163.56 164.64 161.98 162.60 867,494 -1.94(-1.18%)
Jun 22, 2023 164.94 165.62 163.87 164.54 205,027 -1.14(-0.69%)
Jun 21, 2023 165.11 167.04 164.87 165.68 243,297 -0.67(-0.40%)
Jun 20, 2023 166.43 167.96 164.19 166.35 211,838 -0.98(-0.59%)
Jun 16, 2023 168.21 168.30 165.08 167.33 488,136 +0.52(+0.31%)
Jun 15, 2023 163.62 167.13 163.62 166.81 245,340 -4.84(-2.82%)
May 08, 2023 172.18 173.28 170.84 171.65 186,935 -0.92(-0.53%)
May 05, 2023 169.50 177.48 169.50 172.57 220,026 +8.51(+5.19%)
May 04, 2023 173.05 178.22 162.02 164.06 241,212 -15.22(-8.49%)
May 03, 2023 173.13 180.61 172.83 179.28 261,407 +6.40(+3.70%)
May 02, 2023 175.51 176.28 170.06 172.88 283,523 -3.60(-2.04%)
May 01, 2023 176.72 181.90 176.04 176.48 246,164 -0.52(-0.29%)
Apr 28, 2023 174.25 179.17 168.67 177.00 470,244 +2.10(+1.20%)
Apr 27, 2023 173.94 183.03 161.40 174.90 1,182,215 -56.89(-24.54%)
Apr 26, 2023 230.30 234.24 229.67 231.79 157,302 -0.54(-0.23%)
Apr 25, 2023 230.36 235.45 227.71 232.33 133,426 -0.50(-0.21%)
Apr 24, 2023 233.41 235.39 230.67 232.83 136,377 -1.93(-0.82%)
Apr 21, 2023 234.97 236.76 232.07 234.76 130,953 -1.04(-0.44%)
Apr 20, 2023 225.77 236.78 225.77 235.80 176,082 +7.72(+3.38%)
Apr 19, 2023 229.05 229.63 224.80 228.08 243,736 -2.80(-1.21%)
Apr 18, 2023 236.40 236.40 230.77 230.88 246,846 -3.84(-1.64%)
Apr 17, 2023 241.29 242.10 234.20 234.72 182,549 -6.92(-2.86%)
Apr 14, 2023 242.78 243.95 240.62 241.64 110,613 -1.37(-0.56%)
Apr 13, 2023 244.98 246.79 240.84 243.01 254,223 -1.33(-0.54%)
Apr 12, 2023 237.41 247.96 237.36 244.34 167,711 +6.84(+2.88%)
Apr 11, 2023 233.36 237.52 233.36 237.50 182,966 +3.80(+1.63%)
Apr 10, 2023 225.16 233.70 223.96 233.70 91,184 +7.72(+3.42%)
Apr 06, 2023 226.24 227.40 223.66 225.98 100,773 -1.96(-0.86%)
Apr 05, 2023 228.94 232.13 225.23 227.94 152,699 -1.99(-0.87%)
Apr 04, 2023 232.24 233.10 228.60 229.93 169,566 -1.19(-0.51%)
Apr 03, 2023 227.09 232.09 224.77 231.12 283,541 +2.25(+0.98%)
Mar 31, 2023 219.10 230.55 219.10 228.87 264,160 +11.09(+5.09%)
Mar 30, 2023 218.06 218.98 215.64 217.78 192,708 +0.60(+0.28%)
Mar 29, 2023 209.27 217.26 208.87 217.18 148,573 +8.81(+4.23%)
Mar 28, 2023 206.63 210.62 206.57 208.37 129,228 +1.53(+0.74%)
Mar 27, 2023 200.87 207.24 197.95 206.84 163,827 +7.09(+3.55%)
Mar 24, 2023 204.38 204.38 197.99 199.75 108,564 -4.99(-2.44%)
Mar 23, 2023 202.82 205.72 200.98 204.74 163,936 +2.86(+1.42%)
Mar 22, 2023 203.54 207.03 200.47 201.88 166,640 -1.32(-0.65%)
Mar 21, 2023 201.16 204.00 200.43 203.20 254,018 +4.44(+2.23%)
Mar 20, 2023 200.80 201.84 198.01 198.76 275,189 -0.73(-0.37%)
Mar 17, 2023 204.72 205.38 199.28 199.49 409,441 -6.10(-2.97%)
Mar 16, 2023 202.18 206.31 201.69 205.59 319,019 +1.65(+0.81%)
Mar 15, 2023 217.93 216.11 195.32 203.94 699,601 -14.67(-6.71%)
Mar 14, 2023 216.26 221.68 215.55 218.61 363,846 +4.92(+2.30%)
Mar 13, 2023 211.26 215.09 207.84 213.69 228,349 -0.43(-0.20%)
Mar 10, 2023 217.24 218.40 211.76 214.12 179,365 -4.08(-1.87%)
Mar 09, 2023 216.55 219.18 215.46 218.20 192,524 +1.47(+0.68%)
Mar 08, 2023 213.58 220.63 213.28 216.73 185,642 +3.06(+1.43%)
Mar 07, 2023 217.04 217.57 211.12 213.67 141,892 -3.93(-1.81%)
Mar 06, 2023 220.00 221.22 217.09 217.60 183,284 -2.70(-1.23%)
Mar 03, 2023 219.77 220.85 215.38 220.30 168,005 +1.88(+0.86%)
Mar 02, 2023 214.82 219.08 212.93 218.42 128,472 +3.84(+1.79%)
Mar 01, 2023 212.53 215.29 209.48 214.58 174,581 +2.57(+1.21%)
Feb 28, 2023 215.70 217.96 210.46 212.01 308,694 -3.41(-1.58%)
Feb 27, 2023 215.81 216.58 213.03 215.42 163,250 +0.78(+0.36%)
Feb 24, 2023 215.37 218.20 211.83 214.64 170,235 -3.63(-1.66%)
Feb 23, 2023 217.52 221.21 217.09 218.27 199,503 +2.10(+0.97%)
Feb 22, 2023 212.72 218.03 211.87 216.17 213,160 +4.25(+2.01%)
Feb 21, 2023 211.74 214.00 210.75 211.92 297,784 -2.03(-0.95%)
Feb 17, 2023 212.03 214.47 201.94 213.95 226,403 +0.76(+0.36%)
Feb 16, 2023 214.83 218.97 211.31 213.19 204,277 -3.45(-1.59%)
Feb 15, 2023 212.62 217.39 211.25 216.64 135,251 +1.76(+0.82%)
Feb 14, 2023 211.08 216.66 211.08 214.88 155,437 +3.43(+1.62%)
Feb 13, 2023 206.75 212.66 205.43 211.45 125,728 +4.98(+2.41%)
Feb 10, 2023 207.31 208.24 204.75 206.47 86,692 -1.36(-0.65%)
Feb 09, 2023 210.55 214.00 205.86 207.83 105,550 -1.49(-0.71%)
Feb 08, 2023 212.54 212.82 205.00 209.32 111,494 -2.34(-1.11%)
Feb 07, 2023 206.75 212.28 206.75 211.66 189,434 +4.80(+2.32%)
Feb 06, 2023 199.80 207.51 199.79 206.86 201,987 +6.13(+3.05%)
Feb 03, 2023 201.18 204.78 198.78 200.73 134,457 -3.41(-1.67%)
Feb 02, 2023 208.14 209.79 204.07 204.14 299,855 -2.68(-1.30%)
Feb 01, 2023 198.51 207.21 198.03 206.82 256,955 +8.07(+4.06%)
Jan 31, 2023 196.02 199.09 193.14 198.75 192,780 +3.04(+1.55%)
Jan 30, 2023 188.43 199.84 184.04 195.71 465,532 +4.96(+2.60%)
Jan 27, 2023 190.01 194.95 187.34 190.75 467,042 +0.96(+0.51%)
Jan 26, 2023 195.02 195.02 178.01 189.79 380,346 -4.48(-2.31%)
Jan 25, 2023 195.47 197.03 191.78 194.27 149,621 -3.98(-2.01%)
Jan 24, 2023 199.16 204.37 196.31 198.25 131,953 -0.92(-0.46%)
Jan 23, 2023 198.01 201.43 195.38 199.17 186,852 +2.62(+1.33%)
Jan 20, 2023 195.03 196.79 192.01 196.55 164,725 +2.78(+1.43%)
Jan 19, 2023 194.18 198.87 192.06 193.77 144,188 -1.43(-0.73%)
Jan 18, 2023 205.56 205.95 194.53 195.20 267,112 -9.46(-4.62%)
Jan 17, 2023 200.03 204.83 199.40 204.66 231,105 +3.92(+1.95%)
Jan 13, 2023 202.39 202.70 200.23 200.74 100,774 -2.54(-1.25%)
Jan 12, 2023 206.10 207.86 200.95 203.28 94,876 -2.83(-1.37%)
Jan 11, 2023 202.86 206.52 202.86 206.11 150,075 +4.04(+2.00%)
Jan 10, 2023 201.26 202.15 197.65 202.07 143,704 +0.39(+0.19%)
Jan 09, 2023 203.45 208.87 200.63 201.68 203,985 +0.54(+0.27%)
Jan 06, 2023 202.38 202.38 198.44 201.14 121,110 +1.13(+0.56%)
Jan 05, 2023 204.54 205.74 199.79 200.01 140,095 -6.01(-2.92%)
Jan 04, 2023 207.12 207.25 202.37 206.02 173,996 -0.24(-0.12%)
Jan 03, 2023 209.11 212.42 202.29 206.26 154,156 +0.86(+0.42%)
Dec 30, 2022 203.17 205.97 202.45 205.40 136,365 -0.22(-0.11%)
Dec 29, 2022 201.59 206.37 201.59 205.62 85,897 +5.15(+2.57%)
Dec 28, 2022 202.38 204.00 199.75 200.47 98,827 -1.12(-0.56%)
Dec 27, 2022 201.06 203.18 198.74 201.59 128,790 -0.62(-0.31%)
Dec 23, 2022 204.35 205.13 201.67 202.21 140,863 -2.40(-1.17%)
Dec 22, 2022 202.21 205.68 201.04 204.61 142,310 +0.31(+0.15%)
Dec 21, 2022 203.68 207.50 202.54 204.30 134,560 +0.91(+0.45%)
Dec 20, 2022 199.73 205.23 197.11 203.39 196,249 +3.42(+1.71%)
Dec 19, 2022 202.00 203.36 196.87 199.97 222,636 -1.14(-0.57%)
Dec 16, 2022 205.11 207.41 199.46 201.11 770,504 -5.16(-2.50%)
Dec 15, 2022 209.40 209.40 205.09 206.27 164,162 -5.38(-2.54%)
Dec 14, 2022 216.03 219.02 210.87 211.65 174,152 -5.47(-2.52%)
Dec 13, 2022 221.77 223.37 216.49 217.12 276,834 +2.19(+1.02%)
Dec 12, 2022 216.73 218.72 213.28 214.93 244,036 -2.12(-0.98%)
Dec 09, 2022 222.80 222.95 216.75 217.05 277,369 -7.29(-3.25%)
Dec 08, 2022 226.45 232.78 223.96 224.34 113,164 -1.72(-0.76%)
Dec 07, 2022 220.19 227.95 220.01 226.06 201,699 +5.87(+2.67%)
Dec 06, 2022 230.50 230.50 219.66 220.19 217,599 -9.66(-4.20%)
Dec 05, 2022 238.05 238.47 226.50 229.85 163,433 -10.14(-4.23%)
Dec 02, 2022 238.40 243.60 236.23 239.99 186,492 +0.50(+0.21%)
Dec 01, 2022 230.55 240.16 230.55 239.49 261,832 +8.99(+3.90%)
Nov 30, 2022 219.72 232.16 218.48 230.50 1,966,184 +11.48(+5.24%)
Nov 29, 2022 231.46 231.59 215.62 219.02 594,590 -11.75(-5.09%)
Nov 28, 2022 240.00 242.57 229.69 230.77 241,748 -12.91(-5.30%)
Nov 25, 2022 238.53 245.53 237.72 243.68 108,371 +3.93(+1.64%)
Nov 23, 2022 237.36 245.15 235.59 239.75 147,232 +1.10(+0.46%)
Nov 22, 2022 231.92 239.88 231.92 238.65 255,497 +7.65(+3.31%)
Nov 21, 2022 240.95 248.34 230.34 231.00 377,573 -8.86(-3.69%)
Nov 18, 2022 242.78 243.26 235.97 239.86 193,743 -1.54(-0.64%)
Nov 17, 2022 242.72 244.96 239.41 241.40 162,029 -5.16(-2.09%)
Nov 16, 2022 248.59 251.85 245.52 246.56 207,479 -1.68(-0.68%)
Nov 15, 2022 241.21 249.14 238.14 248.24 258,576 +9.93(+4.17%)
Nov 14, 2022 239.42 241.49 231.19 238.31 213,427 -1.41(-0.59%)
Nov 11, 2022 237.49 242.03 235.19 239.72 294,875 +4.22(+1.79%)
Nov 10, 2022 230.33 236.84 230.33 235.50 323,074 +12.29(+5.51%)
Nov 09, 2022 225.79 226.46 220.65 223.21 212,233 -2.99(-1.32%)
Nov 08, 2022 227.44 228.55 224.04 226.20 403,343 -1.19(-0.52%)
Nov 07, 2022 233.64 234.25 225.34 227.39 292,718 -5.63(-2.42%)
Nov 04, 2022 238.96 238.96 228.12 233.02 194,756 -4.84(-2.03%)
Nov 03, 2022 233.95 242.34 233.95 237.86 188,645 +2.05(+0.87%)
Nov 02, 2022 240.26 241.49 233.71 235.81 193,874 -5.16(-2.14%)
Nov 01, 2022 241.96 244.24 239.04 240.97 215,015 -0.48(-0.20%)
Oct 31, 2022 238.61 243.39 238.61 241.45 282,704 +0.88(+0.37%)
Oct 28, 2022 239.34 242.48 237.09 240.57 243,480 +4.76(+2.02%)
Oct 27, 2022 258.44 260.98 229.01 235.81 477,720 -12.59(-5.07%)
Oct 26, 2022 251.64 254.02 245.71 248.40 251,161 -4.23(-1.67%)
Oct 25, 2022 250.85 258.96 250.80 252.63 158,702 +2.86(+1.15%)
Oct 24, 2022 254.65 254.65 246.26 249.77 215,290 -3.86(-1.52%)
Oct 21, 2022 245.15 254.78 244.66 253.63 171,635 +7.33(+2.98%)
Oct 20, 2022 251.44 252.84 243.29 246.30 168,022 -2.59(-1.04%)
Oct 19, 2022 250.35 250.35 245.67 248.89 148,536 -4.11(-1.62%)
Oct 18, 2022 257.35 258.76 249.76 253.00 223,834 +0.67(+0.27%)
Oct 17, 2022 247.10 253.41 244.31 252.33 231,111 +10.28(+4.25%)
Oct 14, 2022 251.26 252.78 241.14 242.05 141,796 -8.77(-3.50%)
Oct 13, 2022 240.00 251.01 238.91 250.82 370,300 +6.69(+2.74%)
Oct 12, 2022 246.78 247.76 240.40 244.13 138,918 -3.00(-1.21%)
Oct 11, 2022 250.29 252.09 244.41 247.13 190,210 -2.67(-1.07%)
Oct 10, 2022 252.82 252.82 245.77 249.80 239,749 -3.61(-1.42%)
Oct 07, 2022 252.36 255.93 248.66 253.41 237,639 -0.54(-0.21%)
Oct 06, 2022 256.00 263.59 252.64 253.95 295,687 -2.28(-0.89%)
Oct 05, 2022 248.97 256.58 245.78 256.23 253,699 +6.18(+2.47%)
Oct 04, 2022 245.11 250.17 243.60 250.05 234,930 +6.86(+2.82%)
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.