Skip to main content

Aspen Technology (NQ: AZPN )

196.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 196.89 198.81 195.18 195.18 170,414 -1.69(-0.86%)
Apr 30, 2024 198.31 199.00 196.25 196.87 226,871 -3.23(-1.61%)
Apr 29, 2024 199.24 201.10 198.19 200.10 158,495 +1.67(+0.84%)
Apr 26, 2024 198.90 200.48 197.43 198.43 92,381 +0.43(+0.22%)
Apr 25, 2024 194.03 198.12 191.88 198.00 190,203 +0.89(+0.45%)
Apr 24, 2024 197.62 198.99 196.09 197.11 97,499 -1.08(-0.54%)
Apr 23, 2024 196.11 202.30 196.11 198.19 136,813 +1.11(+0.56%)
Apr 22, 2024 199.58 200.17 196.85 197.08 178,991 -1.39(-0.70%)
Apr 19, 2024 196.69 198.64 195.95 198.47 116,396 +1.88(+0.96%)
Apr 18, 2024 197.90 200.50 195.05 196.59 171,443 -0.89(-0.45%)
Apr 17, 2024 201.12 202.56 197.43 197.48 143,483 -2.97(-1.48%)
Apr 16, 2024 199.87 203.17 198.39 200.45 157,756 -0.40(-0.20%)
Apr 15, 2024 211.94 213.24 200.48 200.85 189,634 -10.64(-5.03%)
Apr 12, 2024 211.27 213.46 210.75 211.49 209,938 -1.57(-0.74%)
Apr 11, 2024 211.24 213.91 208.15 213.06 131,224 +3.09(+1.47%)
Apr 10, 2024 209.28 210.93 207.86 209.97 147,411 -3.39(-1.59%)
Apr 09, 2024 213.04 214.24 212.07 213.36 139,157 +0.83(+0.39%)
Apr 08, 2024 216.00 216.04 211.98 212.53 223,637 -3.08(-1.43%)
Apr 05, 2024 214.10 215.90 213.60 215.61 158,128 +1.54(+0.72%)
Apr 04, 2024 219.30 222.41 213.39 214.07 264,607 -3.52(-1.62%)
Apr 03, 2024 210.56 218.00 210.56 217.59 244,335 +6.49(+3.07%)
Apr 02, 2024 212.38 213.76 209.67 211.10 199,461 -4.09(-1.90%)
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.