NASDAQ:AZPN
$164.00
(
-1.14%
)
Friday, 26th May 2023
Aspen Technology Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.40 | $234.24 | Friday, 26th May 2023 AZPN stock ended at $164.00. This is 1.14% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.69% from a day low at $163.91 to a day high of $169.95. |
| 90 days | $161.40 | $247.96 | |
| 52 weeks | $161.40 | $263.59 |
Historical Aspen Technology prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $164.85 | $169.95 | $163.91 | $164.00 | 229 579 |
| 2023-05-25 | $165.90 | $166.14 | $162.26 | $165.89 | 216 749 |
| 2023-05-24 | $167.84 | $168.03 | $165.08 | $165.44 | 172 198 |
| 2023-05-23 | $170.51 | $171.12 | $167.47 | $168.88 | 181 382 |
| 2023-05-22 | $170.15 | $172.72 | $168.71 | $171.03 | 135 995 |
| 2023-05-19 | $169.64 | $170.59 | $168.85 | $169.11 | 129 117 |
| 2023-05-18 | $168.54 | $170.95 | $167.65 | $169.04 | 168 523 |
| 2023-05-17 | $168.06 | $170.22 | $166.96 | $168.62 | 290 593 |
| 2023-05-16 | $166.28 | $170.10 | $166.28 | $167.55 | 238 736 |
| 2023-05-15 | $168.59 | $169.29 | $166.60 | $166.81 | 169 168 |
| 2023-05-12 | $167.00 | $169.06 | $166.33 | $168.18 | 161 766 |
| 2023-05-11 | $169.15 | $170.74 | $166.38 | $166.47 | 159 561 |
| 2023-05-10 | $171.51 | $172.53 | $166.85 | $169.83 | 240 528 |
| 2023-05-09 | $171.33 | $171.53 | $167.82 | $169.08 | 228 294 |
| 2023-05-08 | $172.18 | $173.08 | $170.84 | $171.65 | 185 896 |
| 2023-05-05 | $169.50 | $177.48 | $169.50 | $172.57 | 219 827 |
| 2023-05-04 | $173.05 | $178.22 | $162.04 | $164.06 | 241 210 |
| 2023-05-03 | $173.13 | $180.49 | $172.83 | $179.28 | 257 076 |
| 2023-05-02 | $175.51 | $176.29 | $170.06 | $172.88 | 271 485 |
| 2023-05-01 | $176.72 | $181.90 | $176.20 | $176.48 | 245 368 |
| 2023-04-28 | $174.25 | $179.17 | $168.92 | $177.00 | 466 661 |
| 2023-04-27 | $173.94 | $182.47 | $161.40 | $174.90 | 1 181 921 |
| 2023-04-26 | $230.30 | $234.24 | $230.12 | $231.79 | 149 802 |
| 2023-04-25 | $230.36 | $235.45 | $228.15 | $232.33 | 131 028 |
| 2023-04-24 | $233.41 | $234.93 | $230.67 | $232.83 | 136 377 |
| 2023-04-21 | $234.97 | $236.77 | $232.07 | $234.76 | 130 953 |
| 2023-04-20 | $225.77 | $236.78 | $225.77 | $235.80 | 176 082 |
| 2023-04-19 | $229.05 | $229.63 | $224.80 | $228.08 | 243 736 |
| 2023-04-18 | $236.40 | $236.40 | $230.77 | $230.88 | 246 846 |
| 2023-04-17 | $241.29 | $242.10 | $234.20 | $234.72 | 182 548 |
| 2023-04-14 | $242.78 | $243.95 | $240.67 | $241.64 | 110 609 |
| 2023-04-13 | $244.98 | $246.79 | $240.84 | $243.01 | 254 223 |
| 2023-04-12 | $237.41 | $247.96 | $237.36 | $244.34 | 167 711 |
| 2023-04-11 | $233.36 | $237.52 | $233.36 | $237.50 | 182 966 |
| 2023-04-10 | $225.16 | $233.70 | $223.96 | $233.70 | 91 184 |
| 2023-04-06 | $226.24 | $227.40 | $223.66 | $225.98 | 100 773 |
| 2023-04-05 | $228.94 | $232.14 | $225.23 | $227.94 | 152 681 |
| 2023-04-04 | $232.24 | $233.10 | $228.60 | $229.79 | 169 566 |
| 2023-04-03 | $227.09 | $232.09 | $224.77 | $231.12 | 283 541 |
| 2023-03-31 | $219.10 | $230.55 | $219.10 | $228.87 | 264 160 |
| 2023-03-30 | $218.06 | $218.98 | $215.64 | $217.78 | 192 708 |
| 2023-03-29 | $209.27 | $217.26 | $208.87 | $217.18 | 148 573 |
| 2023-03-28 | $206.63 | $210.62 | $206.63 | $208.37 | 129 228 |
| 2023-03-27 | $200.87 | $207.24 | $197.95 | $206.84 | 163 827 |
| 2023-03-24 | $204.38 | $204.38 | $197.99 | $199.75 | 108 564 |
| 2023-03-23 | $202.82 | $205.72 | $200.98 | $204.74 | 163 934 |
| 2023-03-22 | $203.54 | $207.03 | $200.47 | $201.88 | 166 640 |
| 2023-03-21 | $201.16 | $204.00 | $200.43 | $203.20 | 254 018 |
| 2023-03-20 | $200.80 | $201.84 | $198.01 | $198.76 | 275 189 |
| 2023-03-17 | $204.72 | $205.38 | $199.28 | $199.49 | 409 441 |
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.
