and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aspen Technology Stock Price (Quote) NASDAQ:AZPN
$191.05 ( -0.0994% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.77 | $210.60 | Tuesday, 5th Jul 2022 AZPN stock ended at $191.05. This is 0.0994% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.92% from a day low at $185.05 to a day high of $192.31. |
| 90 days | $148.93 | $210.60 | |
| 52 weeks | $122.29 | $210.60 |
Historical Aspen Technology prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $188.06 | $192.31 | $185.05 | $191.05 | 155 040 |
| 2022-07-01 | $184.28 | $192.00 | $184.02 | $191.24 | 167 553 |
| 2022-06-30 | $191.66 | $192.39 | $182.32 | $183.68 | 240 571 |
| 2022-06-29 | $192.24 | $195.11 | $191.25 | $194.03 | 120 208 |
| 2022-06-28 | $199.50 | $199.50 | $191.59 | $192.54 | 130 746 |
| 2022-06-27 | $197.08 | $198.98 | $196.25 | $196.79 | 102 679 |
| 2022-06-24 | $192.62 | $197.50 | $192.62 | $197.39 | 207 788 |
| 2022-06-23 | $197.92 | $200.82 | $190.43 | $191.24 | 214 287 |
| 2022-06-22 | $194.80 | $200.84 | $194.80 | $197.50 | 322 160 |
| 2022-06-21 | $190.34 | $198.65 | $188.95 | $197.75 | 274 678 |
| 2022-06-17 | $180.85 | $189.38 | $180.51 | $189.20 | 1 106 959 |
| 2022-06-16 | $181.70 | $184.45 | $176.77 | $179.18 | 254 445 |
| 2022-06-15 | $187.00 | $188.21 | $180.66 | $185.23 | 352 128 |
| 2022-06-14 | $193.32 | $194.47 | $183.06 | $184.31 | 373 929 |
| 2022-06-13 | $193.26 | $198.81 | $191.42 | $191.77 | 290 501 |
| 2022-06-10 | $194.15 | $197.13 | $192.09 | $196.00 | 112 546 |
| 2022-06-09 | $206.17 | $208.36 | $196.19 | $196.45 | 121 079 |
| 2022-06-08 | $208.65 | $209.97 | $206.01 | $206.61 | 103 081 |
| 2022-06-07 | $200.48 | $210.60 | $200.48 | $210.23 | 167 325 |
| 2022-06-06 | $204.61 | $204.61 | $199.00 | $201.43 | 176 668 |
| 2022-06-03 | $202.74 | $202.82 | $198.68 | $201.70 | 131 182 |
| 2022-06-02 | $199.14 | $203.73 | $197.04 | $203.57 | 130 188 |
| 2022-06-01 | $193.55 | $202.77 | $191.82 | $200.19 | 337 225 |
| 2022-05-31 | $196.51 | $199.43 | $193.10 | $193.49 | 436 336 |
| 2022-05-27 | $190.66 | $197.75 | $189.14 | $197.73 | 271 791 |
| 2022-05-26 | $189.20 | $192.52 | $188.95 | $190.65 | 170 330 |
| 2022-05-25 | $190.49 | $193.50 | $188.30 | $189.83 | 248 321 |
| 2022-05-24 | $188.39 | $192.47 | $188.00 | $190.00 | 226 427 |
| 2022-05-23 | $196.12 | $196.58 | $186.92 | $192.00 | 219 344 |
| 2022-05-20 | $187.73 | $194.91 | $186.94 | $194.01 | 504 253 |
| 2022-05-19 | $176.98 | $189.16 | $176.47 | $187.00 | 629 232 |
| 2022-05-18 | $181.27 | $191.46 | $174.04 | $178.21 | 492 065 |
| 2022-05-17 | $182.15 | $186.51 | $178.85 | $184.00 | 622 516 |
| 2022-05-16 | $164.89 | $167.24 | $163.77 | $166.30 | 282 623 |
| 2022-05-13 | $163.68 | $167.39 | $161.88 | $165.75 | 322 866 |
| 2022-05-12 | $157.76 | $163.87 | $156.93 | $162.41 | 352 774 |
| 2022-05-11 | $158.31 | $162.78 | $157.04 | $158.66 | 310 376 |
| 2022-05-10 | $162.03 | $162.13 | $157.06 | $159.51 | 342 236 |
| 2022-05-09 | $160.72 | $162.50 | $158.87 | $160.40 | 473 898 |
| 2022-05-06 | $166.22 | $166.75 | $161.73 | $163.25 | 362 231 |
| 2022-05-05 | $168.73 | $168.73 | $163.69 | $167.50 | 428 806 |
| 2022-05-04 | $162.70 | $170.16 | $160.90 | $170.02 | 648 201 |
| 2022-05-03 | $157.74 | $163.20 | $155.99 | $162.59 | 390 056 |
| 2022-05-02 | $158.83 | $161.14 | $155.35 | $158.39 | 296 550 |
| 2022-04-29 | $160.99 | $161.92 | $157.74 | $158.54 | 316 246 |
| 2022-04-28 | $149.66 | $165.01 | $149.66 | $162.12 | 680 383 |
| 2022-04-27 | $153.54 | $156.48 | $148.93 | $149.35 | 471 331 |
| 2022-04-26 | $158.05 | $158.05 | $151.41 | $153.01 | 327 962 |
| 2022-04-25 | $156.52 | $159.08 | $153.65 | $158.83 | 253 439 |
| 2022-04-22 | $162.33 | $162.33 | $156.73 | $156.91 | 234 428 |
Aspen Technology, Inc., together with its subsidiaries, provides software and services to the process industries in the United States, Europe, and internationally. It operates through two segments, Subscription and Software, and Services. The company licenses integrated process optimization software solutions and associated support services designed to manage and optimize plant and process design, operational performance, and supply chain plannin... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
