Skip to main content

Aspen Technology, Inc. - Common Stock (NQ: AZPN )

250.80 +1.24 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 250.70 252.01 249.50 250.80 320,684 +1.24(+0.50%)
Dec 23, 2024 250.00 250.91 248.23 249.56 479,902 -1.16(-0.46%)
Dec 20, 2024 249.06 251.60 248.88 250.72 1,211,171 +1.20(+0.48%)
Dec 19, 2024 247.33 250.12 246.22 249.52 328,941 +3.22(+1.31%)
Dec 18, 2024 249.43 250.94 245.82 246.30 575,049 -2.95(-1.18%)
Dec 17, 2024 249.84 251.00 248.56 249.25 408,693 -1.99(-0.79%)
Dec 16, 2024 248.80 251.87 248.66 251.24 333,096 +2.44(+0.98%)
Dec 13, 2024 250.11 250.77 248.28 248.80 595,101 -2.17(-0.86%)
Dec 12, 2024 252.50 252.50 250.00 250.97 722,527 -2.19(-0.87%)
Dec 11, 2024 253.77 254.16 251.15 253.16 361,425 +1.21(+0.48%)
Dec 10, 2024 252.61 252.61 250.00 251.95 397,621 -0.95(-0.38%)
Dec 09, 2024 251.25 254.44 251.24 252.90 481,170 +1.47(+0.58%)
Dec 06, 2024 250.37 252.00 248.53 251.43 558,994 +1.50(+0.60%)
Dec 05, 2024 250.38 251.68 249.19 249.93 392,668 -0.89(-0.35%)
Dec 04, 2024 249.28 252.74 248.77 250.82 539,659 +2.23(+0.90%)
Dec 03, 2024 247.84 250.00 245.84 248.59 863,630 +0.25(+0.10%)
Dec 02, 2024 250.00 251.75 248.03 248.34 764,147 -1.66(-0.66%)
Nov 29, 2024 250.08 250.78 249.04 250.00 133,411 +0.00(+0.00%)
Nov 27, 2024 250.85 253.93 249.16 250.00 173,834 -0.40(-0.16%)
Nov 26, 2024 250.94 254.03 249.82 250.40 460,128 -0.54(-0.22%)
Nov 25, 2024 251.24 251.44 248.56 250.94 775,634 +0.09(+0.04%)
Nov 22, 2024 249.23 251.13 248.34 250.85 502,767 +2.36(+0.95%)
Nov 21, 2024 246.08 249.00 246.04 248.49 450,830 +3.19(+1.30%)
Nov 20, 2024 246.83 247.84 244.75 245.30 588,478 -1.70(-0.69%)
Nov 19, 2024 245.22 247.73 245.21 247.00 452,770 +0.90(+0.37%)
Nov 18, 2024 246.21 247.35 245.49 246.10 611,367 -0.78(-0.32%)
Nov 15, 2024 246.41 248.37 246.41 246.88 421,244 -0.16(-0.06%)
Nov 14, 2024 246.03 248.12 245.69 247.04 368,152 +0.99(+0.40%)
Nov 13, 2024 246.08 247.49 245.00 246.05 429,812 -0.03(-0.01%)
Nov 12, 2024 248.17 248.20 245.00 246.08 371,994 -2.60(-1.05%)
Nov 11, 2024 245.57 249.91 244.59 248.68 538,750 +3.68(+1.50%)
Nov 08, 2024 245.29 247.90 244.46 245.00 883,949 -0.97(-0.39%)
Nov 07, 2024 243.84 249.00 242.43 245.97 785,245 +1.64(+0.67%)
Nov 06, 2024 242.00 245.89 241.25 244.33 1,320,432 +3.33(+1.38%)
Nov 05, 2024 245.20 248.00 237.51 241.00 2,419,312 +3.41(+1.44%)
Nov 04, 2024 233.23 239.50 233.23 237.59 209,868 +3.92(+1.68%)
Nov 01, 2024 236.26 237.94 232.49 233.67 196,777 -1.06(-0.45%)
Oct 31, 2024 239.94 240.76 233.46 234.73 133,226 -6.10(-2.53%)
Oct 30, 2024 238.89 244.84 238.89 240.83 137,112 +0.58(+0.24%)
Oct 29, 2024 239.20 241.35 238.44 240.25 130,470 +0.33(+0.14%)
Oct 28, 2024 238.22 240.00 237.75 239.92 149,332 +3.15(+1.33%)
Oct 25, 2024 235.74 239.19 235.59 236.77 132,190 +2.15(+0.92%)
Oct 24, 2024 232.74 235.45 231.56 234.62 107,957 +2.65(+1.14%)
Oct 23, 2024 236.72 236.72 230.81 231.97 119,964 -5.28(-2.23%)
Oct 22, 2024 237.63 239.42 236.54 237.25 141,976 -0.24(-0.10%)
Oct 21, 2024 238.23 238.54 233.97 237.49 80,621 -1.59(-0.67%)
Oct 18, 2024 236.92 239.41 236.92 239.08 94,070 +2.16(+0.91%)
Oct 17, 2024 238.02 238.02 234.54 236.92 84,645 -0.61(-0.26%)
Oct 16, 2024 238.20 239.38 236.63 237.53 91,761 +0.81(+0.34%)
Oct 15, 2024 236.87 239.78 236.63 236.72 125,499 -0.65(-0.27%)
Oct 14, 2024 236.54 237.56 234.51 237.37 91,174 +1.51(+0.64%)
Oct 11, 2024 231.96 237.24 231.96 235.86 119,246 +4.63(+2.00%)
Oct 10, 2024 232.98 235.28 230.81 231.23 155,003 -4.25(-1.80%)
Oct 09, 2024 236.10 239.41 235.02 235.48 133,680 -0.98(-0.41%)
Oct 08, 2024 238.17 239.32 235.86 236.46 159,305 -1.54(-0.65%)
Oct 07, 2024 239.10 239.34 236.30 238.00 144,424 -1.10(-0.46%)
Oct 04, 2024 236.91 239.39 236.18 239.10 90,433 +4.17(+1.77%)
Oct 03, 2024 233.43 235.30 232.64 234.93 121,354 +0.38(+0.16%)
Oct 02, 2024 234.14 235.30 233.00 234.55 111,167 +0.41(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.