Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aspen Technology Stock Price (Quote) NASDAQ:AZPN
$154.87 ( -1.36% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $122.29 | $169.22 | Monday, 25th Oct 2021 AZPN stock ended at $154.87. This is 1.36% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.29% from a day low at $154.66 to a day high of $158.21. |
| 90 days | $122.29 | $169.22 | |
| 52 weeks | $108.15 | $169.22 |
Historical Aspen Technology prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $156.51 | $158.21 | $154.66 | $154.87 | 334 477 |
| 2021-10-22 | $159.93 | $161.27 | $156.33 | $157.00 | 306 428 |
| 2021-10-21 | $161.42 | $162.04 | $159.63 | $159.93 | 294 280 |
| 2021-10-20 | $163.88 | $164.62 | $161.55 | $161.89 | 456 295 |
| 2021-10-19 | $166.08 | $166.37 | $163.20 | $163.46 | 570 150 |
| 2021-10-18 | $163.95 | $166.54 | $161.53 | $164.49 | 507 619 |
| 2021-10-15 | $167.75 | $168.71 | $163.42 | $163.51 | 576 084 |
| 2021-10-14 | $165.99 | $169.22 | $165.99 | $167.96 | 587 466 |
| 2021-10-13 | $166.48 | $168.21 | $161.97 | $166.00 | 860 358 |
| 2021-10-12 | $158.77 | $167.74 | $158.27 | $164.03 | 1 834 614 |
| 2021-10-11 | $150.00 | $159.54 | $150.00 | $159.00 | 2 248 817 |
| 2021-10-08 | $137.27 | $142.20 | $137.01 | $141.55 | 922 213 |
| 2021-10-07 | $141.59 | $143.72 | $134.39 | $137.64 | 1 948 722 |
| 2021-10-06 | $126.87 | $126.87 | $124.03 | $125.52 | 240 181 |
| 2021-10-05 | $125.14 | $127.73 | $124.81 | $126.48 | 551 081 |
| 2021-10-04 | $124.79 | $125.11 | $122.93 | $124.82 | 530 583 |
| 2021-10-01 | $123.59 | $125.16 | $122.29 | $124.80 | 281 669 |
| 2021-09-30 | $125.60 | $126.25 | $122.70 | $122.80 | 434 498 |
| 2021-09-29 | $124.23 | $125.73 | $123.78 | $124.90 | 695 089 |
| 2021-09-28 | $124.19 | $125.29 | $123.70 | $124.18 | 615 423 |
| 2021-09-27 | $124.31 | $125.38 | $123.40 | $125.02 | 508 813 |
| 2021-09-24 | $125.00 | $127.09 | $123.39 | $124.99 | 367 574 |
| 2021-09-23 | $125.52 | $126.70 | $125.01 | $125.31 | 349 217 |
| 2021-09-22 | $122.70 | $125.18 | $122.70 | $124.62 | 325 584 |
| 2021-09-21 | $126.38 | $126.69 | $122.38 | $122.54 | 307 914 |
| 2021-09-20 | $125.49 | $126.70 | $124.25 | $125.68 | 335 754 |
| 2021-09-17 | $128.73 | $128.73 | $125.88 | $127.00 | 993 797 |
| 2021-09-16 | $129.18 | $129.18 | $126.74 | $128.17 | 1 887 731 |
| 2021-09-15 | $126.11 | $129.69 | $125.78 | $129.07 | 570 372 |
| 2021-09-14 | $126.80 | $127.22 | $124.50 | $125.00 | 446 730 |
| 2021-09-13 | $127.56 | $127.97 | $126.22 | $126.50 | 292 201 |
| 2021-09-10 | $128.24 | $129.32 | $126.29 | $126.49 | 194 342 |
| 2021-09-09 | $129.03 | $129.22 | $127.34 | $128.02 | 238 242 |
| 2021-09-08 | $127.56 | $129.71 | $126.58 | $129.00 | 747 689 |
| 2021-09-07 | $130.50 | $130.81 | $127.89 | $127.89 | 181 237 |
| 2021-09-03 | $131.17 | $132.59 | $130.61 | $130.92 | 185 220 |
| 2021-09-02 | $130.57 | $131.70 | $130.07 | $130.92 | 311 468 |
| 2021-09-01 | $129.67 | $131.35 | $129.50 | $130.05 | 352 354 |
| 2021-08-31 | $130.39 | $130.39 | $129.08 | $129.50 | 323 080 |
| 2021-08-30 | $131.10 | $132.00 | $129.82 | $129.90 | 290 042 |
| 2021-08-27 | $128.12 | $131.36 | $128.04 | $130.58 | 306 698 |
| 2021-08-26 | $129.79 | $130.02 | $127.73 | $127.82 | 205 833 |
| 2021-08-25 | $129.14 | $130.47 | $128.77 | $130.17 | 199 844 |
| 2021-08-24 | $128.65 | $129.57 | $128.49 | $128.76 | 156 717 |
| 2021-08-23 | $126.93 | $128.53 | $126.93 | $128.35 | 181 316 |
| 2021-08-20 | $126.28 | $127.50 | $125.76 | $126.81 | 302 404 |
| 2021-08-19 | $124.69 | $126.63 | $124.54 | $126.14 | 388 488 |
| 2021-08-18 | $126.36 | $127.53 | $125.27 | $125.50 | 467 493 |
| 2021-08-17 | $125.72 | $127.27 | $124.52 | $126.51 | 444 709 |
| 2021-08-16 | $126.83 | $128.27 | $125.31 | $126.29 | 497 384 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
