Canada markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.43+0.43 (+0.22%)
At close: 04:00PM EDT
198.43 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024198.90200.48197.43198.43198.4392,400
Apr 25, 2024194.03198.12191.89198.00198.00190,200
Apr 24, 2024197.62198.99196.09197.11197.1197,500
Apr 23, 2024196.11202.30196.11198.19198.19136,800
Apr 22, 2024199.58200.17196.86197.08197.08179,000
Apr 19, 2024196.69198.64195.95198.47198.47116,400
Apr 18, 2024197.90200.50195.05196.59196.59171,400
Apr 17, 2024201.12202.56197.43197.48197.48143,500
Apr 16, 2024199.87203.17198.39200.45200.45157,800
Apr 15, 2024211.94213.24200.48200.85200.85189,600
Apr 12, 2024211.27213.46210.75211.49211.49209,900
Apr 11, 2024211.24213.91208.15213.06213.06131,200
Apr 10, 2024209.28210.93207.86209.97209.97147,400
Apr 09, 2024213.04214.24212.07213.36213.36139,200
Apr 08, 2024216.00216.04211.98212.53212.53223,600
Apr 05, 2024214.10215.90213.60215.61215.61158,100
Apr 04, 2024219.30222.41213.39214.07214.07264,600
Apr 03, 2024210.56218.00210.56217.59217.59244,300
Apr 02, 2024212.38213.76209.67211.10211.10199,500
Apr 01, 2024214.94215.35210.89215.19215.19219,100
Mar 28, 2024207.91214.22207.91213.28213.28203,300
Mar 27, 2024202.49208.12202.23207.91207.91158,400
Mar 26, 2024202.49202.91198.58201.84201.84170,400
Mar 25, 2024199.85203.05199.76201.79201.79155,800
Mar 22, 2024201.41203.10199.66200.75200.75172,200
Mar 21, 2024200.72205.30200.30200.83200.83105,300
Mar 20, 2024199.70203.40199.34199.97199.97178,000
Mar 19, 2024196.16200.62195.88199.80199.80231,300
Mar 18, 2024195.77198.08194.50196.57196.57211,200
Mar 15, 2024199.73199.73194.66194.92194.92325,800
Mar 14, 2024201.61202.33198.12200.90200.90244,900
Mar 13, 2024199.96202.83199.90200.86200.86197,200
Mar 12, 2024204.48205.83199.11199.82199.82212,800
Mar 11, 2024206.06208.45203.85204.30204.30210,600
Mar 08, 2024211.51211.82205.85206.04206.04218,000
Mar 07, 2024196.45210.57196.45210.41210.41324,400
Mar 06, 2024194.54195.86192.98195.74195.74184,400
Mar 05, 2024194.70194.70191.88192.36192.36140,700
Mar 04, 2024200.00200.85194.42195.02195.02192,100
Mar 01, 2024195.00200.00194.78199.87199.87246,100
Feb 29, 2024193.12195.17191.29193.89193.89446,700
Feb 28, 2024187.41191.31187.41190.98190.98222,000
Feb 27, 2024187.01188.20185.80187.56187.56226,400
Feb 26, 2024183.71186.62182.68186.62186.62199,500
Feb 23, 2024180.11183.92179.79183.76183.76209,300
Feb 22, 2024178.89181.00178.25179.80179.80196,000
Feb 21, 2024174.22177.35172.96177.23177.23247,900
Feb 20, 2024182.75183.55174.73175.36175.36292,400
Feb 16, 2024179.91183.39179.91182.75182.75353,900
Feb 15, 2024182.00183.94179.58180.75180.75229,000
Feb 14, 2024184.44184.44178.75180.37180.37338,800
Feb 13, 2024183.80186.72181.15182.71182.71369,900
Feb 12, 2024187.23191.23186.47187.84187.84201,200
Feb 09, 2024189.81190.53186.21186.95186.95287,300
Feb 08, 2024192.80193.95189.36189.81189.81181,300
Feb 07, 2024187.52196.16183.50192.41192.41281,100
Feb 06, 2024192.53193.81190.57193.32193.32272,300
Feb 05, 2024193.70193.70190.60191.65191.65183,000
Feb 02, 2024194.92195.99193.12194.75194.75151,500
Feb 01, 2024193.00196.26193.00195.57195.57153,300
Jan 31, 2024201.33201.33191.80191.99191.99186,700
Jan 30, 2024202.48202.93200.01201.74201.74123,900
Jan 29, 2024200.79203.97200.15203.23203.23185,200
Jan 26, 2024202.35204.72200.26201.44201.4497,500
Jan 25, 2024206.39210.00201.87202.05202.05117,100
Jan 24, 2024205.72207.25204.41204.79204.79120,200
Jan 23, 2024207.57209.10203.64204.72204.72140,100
Jan 22, 2024205.15207.22203.43206.26206.26157,400
Jan 19, 2024199.89203.83198.42202.97202.97262,500
Jan 18, 2024198.33199.85196.49198.61198.61201,500
Jan 17, 2024195.84198.80195.52198.11198.11187,600
Jan 16, 2024198.56200.15197.03198.40198.40148,700
Jan 12, 2024200.67201.40199.16200.52200.52142,900
Jan 11, 2024201.50204.33197.88198.28198.28183,500
Jan 10, 2024202.99204.93201.51201.77201.77133,200
Jan 09, 2024206.33208.69202.91203.20203.20152,800
Jan 08, 2024208.86210.18207.40208.90208.90177,000
Jan 05, 2024208.12211.94207.73208.23208.2394,800
Jan 04, 2024208.00212.10206.39208.38208.38146,000
Jan 03, 2024214.47215.83207.81207.85207.85146,000
Jan 02, 2024215.83218.28214.44216.89216.89171,800
Dec 29, 2023220.62223.16219.88220.15220.15108,700
Dec 28, 2023220.57221.98220.00220.62220.6275,900
Dec 27, 2023221.00222.49219.98221.26221.2684,000
Dec 26, 2023219.55222.12217.93221.82221.8277,100
Dec 22, 2023217.00219.42215.64218.37218.37126,900
Dec 21, 2023212.68216.37212.68216.23216.23126,700
Dec 20, 2023215.19218.91211.02211.70211.70144,500
Dec 19, 2023216.05216.47213.07214.90214.90170,900
Dec 18, 2023209.22215.32208.24215.14215.14179,900
Dec 15, 2023207.04209.54206.72207.65207.65360,600
Dec 14, 2023204.11209.52203.54206.66206.66247,300
Dec 13, 2023198.49202.58196.42202.35202.35152,600
Dec 12, 2023199.98200.00197.61198.78198.78164,400
Dec 11, 2023198.58200.78196.24200.36200.36162,200
Dec 08, 2023194.21200.07194.21198.99198.99155,000
Dec 07, 2023194.82196.98193.45195.46195.46141,500
Dec 06, 2023195.29197.90193.91194.21194.21129,600
Dec 05, 2023201.33201.33194.11195.03195.03164,100
Dec 04, 2023196.44203.81194.30202.29202.29233,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...