NASDAQ:AZPN
$190.75
(
0.506%
)
Friday, 27th Jan 2023
Aspen Technology Stock Price (Quote)
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $178.01 | $212.42 | Friday, 27th Jan 2023 AZPN stock ended at $190.75. This is 0.506% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.06% from a day low at $187.34 to a day high of $194.95. |
90 days | $178.01 | $251.85 | |
52 weeks | $135.48 | $263.59 |
Historical Aspen Technology prices
Date | Open | High | Low | Close | Volume |
2023-01-27 | $190.01 | $194.95 | $187.34 | $190.75 | 427 642 |
2023-01-26 | $195.02 | $195.02 | $178.01 | $189.79 | 380 346 |
2023-01-25 | $195.47 | $197.03 | $191.78 | $194.27 | 149 560 |
2023-01-24 | $199.16 | $204.37 | $196.31 | $198.25 | 131 936 |
2023-01-23 | $198.01 | $201.43 | $195.38 | $199.17 | 181 203 |
2023-01-20 | $195.03 | $196.80 | $192.01 | $196.55 | 164 725 |
2023-01-19 | $194.18 | $198.86 | $192.06 | $193.77 | 144 200 |
2023-01-18 | $205.56 | $205.95 | $194.53 | $195.20 | 267 112 |
2023-01-17 | $200.03 | $204.83 | $199.40 | $204.66 | 231 105 |
2023-01-13 | $202.39 | $202.70 | $200.23 | $200.74 | 100 800 |
2023-01-12 | $206.10 | $207.86 | $200.95 | $203.28 | 94 900 |
2023-01-11 | $202.86 | $206.52 | $202.86 | $206.11 | 150 100 |
2023-01-10 | $201.26 | $202.15 | $197.65 | $202.07 | 143 706 |
2023-01-09 | $203.45 | $208.87 | $200.63 | $201.68 | 204 000 |
2023-01-06 | $202.38 | $202.38 | $198.44 | $201.14 | 121 100 |
2023-01-05 | $204.54 | $205.74 | $199.79 | $200.01 | 135 815 |
2023-01-04 | $207.12 | $207.26 | $202.37 | $206.02 | 173 323 |
2023-01-03 | $209.11 | $212.42 | $202.29 | $206.26 | 154 156 |
2022-12-30 | $203.17 | $205.97 | $202.45 | $205.40 | 135 421 |
2022-12-29 | $201.59 | $206.37 | $201.59 | $205.62 | 85 897 |
2022-12-28 | $202.38 | $204.00 | $199.75 | $200.47 | 91 624 |
2022-12-27 | $201.06 | $203.18 | $198.74 | $201.59 | 121 575 |
2022-12-23 | $204.35 | $205.13 | $201.67 | $202.21 | 140 863 |
2022-12-22 | $202.21 | $205.68 | $201.04 | $204.61 | 142 312 |
2022-12-21 | $203.68 | $207.50 | $202.54 | $204.30 | 134 560 |
2022-12-20 | $199.73 | $205.23 | $197.11 | $203.39 | 196 250 |
2022-12-19 | $202.00 | $203.36 | $196.87 | $199.97 | 222 636 |
2022-12-16 | $205.11 | $207.42 | $199.46 | $201.11 | 770 504 |
2022-12-15 | $209.40 | $209.40 | $205.09 | $206.27 | 164 162 |
2022-12-14 | $216.03 | $219.02 | $210.87 | $211.65 | 174 160 |
2022-12-13 | $221.77 | $223.37 | $216.49 | $217.12 | 276 834 |
2022-12-12 | $216.73 | $218.72 | $213.28 | $214.93 | 244 036 |
2022-12-09 | $222.80 | $222.95 | $216.75 | $217.05 | 277 369 |
2022-12-08 | $226.45 | $232.78 | $223.96 | $224.34 | 113 164 |
2022-12-07 | $220.19 | $227.95 | $220.01 | $226.06 | 201 699 |
2022-12-06 | $230.50 | $230.50 | $219.66 | $220.19 | 217 599 |
2022-12-05 | $238.05 | $238.47 | $226.50 | $229.85 | 163 433 |
2022-12-02 | $238.40 | $243.61 | $236.23 | $239.99 | 186 492 |
2022-12-01 | $230.55 | $240.16 | $230.55 | $239.49 | 261 832 |
2022-11-30 | $219.72 | $232.16 | $218.48 | $230.50 | 1 966 193 |
2022-11-29 | $231.46 | $231.60 | $215.62 | $219.02 | 594 590 |
2022-11-28 | $240.00 | $242.57 | $229.69 | $230.77 | 241 748 |
2022-11-25 | $238.53 | $245.53 | $237.72 | $243.68 | 108 371 |
2022-11-23 | $237.36 | $245.15 | $235.59 | $239.75 | 147 232 |
2022-11-22 | $231.92 | $239.88 | $231.92 | $238.65 | 255 497 |
2022-11-21 | $240.95 | $248.35 | $237.35 | $237.35 | 160 656 |
2022-11-18 | $242.78 | $243.26 | $235.97 | $239.73 | 116 854 |
2022-11-17 | $242.72 | $244.96 | $240.43 | $240.75 | 88 670 |
2022-11-16 | $248.59 | $251.85 | $245.52 | $245.89 | 144 150 |
2022-11-15 | $241.21 | $249.14 | $238.14 | $248.61 | 192 746 |
About Aspen Technology
Aspen Technology, Inc. provides enterprise asset performance management, asset performance monitoring, and asset optimization solutions worldwide. The company's solutions address complex environments where it is critical to optimize the asset design, operation, and maintenance lifecycle. It serves bulk chemicals, consumer packaged goods, downstream, food and beverage, metals and mining, midstream and LNG, pharmaceuticals, polymers, pulp and paper... AZPN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.