Singapore markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.75+0.96 (+0.51%)
At close: 04:00PM EST
190.75 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023190.01193.22187.34190.75190.75388,100
26 Jan 2023195.02195.02178.01189.79189.79380,300
25 Jan 2023195.47197.03191.78194.27194.27149,600
24 Jan 2023199.16204.37196.31198.25198.25132,000
23 Jan 2023198.01201.43195.38199.17199.17186,900
20 Jan 2023195.03196.80192.01196.55196.55164,700
19 Jan 2023194.18198.86192.06193.77193.77144,200
18 Jan 2023205.56205.95194.53195.20195.20267,100
17 Jan 2023200.03204.83199.40204.66204.66231,100
13 Jan 2023202.39202.70200.23200.74200.74100,800
12 Jan 2023206.10207.86200.95203.28203.2894,900
11 Jan 2023202.86206.52202.86206.11206.11150,100
10 Jan 2023201.26202.15197.65202.07202.07143,700
09 Jan 2023203.45208.87200.63201.68201.68204,000
06 Jan 2023202.38202.38198.44201.14201.14121,100
05 Jan 2023204.54205.74199.79200.01200.01140,100
04 Jan 2023207.12207.26202.37206.02206.02174,000
03 Jan 2023209.11212.42202.29206.26206.26154,200
30 Dec 2022203.17205.97202.45205.40205.40136,400
29 Dec 2022201.59206.37201.59205.62205.6285,900
28 Dec 2022202.38204.00199.75200.47200.4798,800
27 Dec 2022201.06203.18198.74201.59201.59128,800
23 Dec 2022204.35205.13201.67202.21202.21140,900
22 Dec 2022202.21205.68201.04204.61204.61142,300
21 Dec 2022203.68207.50202.54204.30204.30134,600
20 Dec 2022199.73205.23197.11203.39203.39196,200
19 Dec 2022202.00203.36196.87199.97199.97222,600
16 Dec 2022205.11207.42199.46201.11201.11770,500
15 Dec 2022209.40209.40205.09206.27206.27164,200
14 Dec 2022216.03219.02210.87211.65211.65174,200
13 Dec 2022221.77223.37216.49217.12217.12276,800
12 Dec 2022216.73218.72213.28214.93214.93244,000
09 Dec 2022222.80222.95216.75217.05217.05277,400
08 Dec 2022226.45232.78223.96224.34224.34113,200
07 Dec 2022220.19227.95220.01226.06226.06201,700
06 Dec 2022230.50230.50219.66220.19220.19217,600
05 Dec 2022238.05238.47226.50229.85229.85163,400
02 Dec 2022238.40243.61236.23239.99239.99186,500
01 Dec 2022230.55240.16230.55239.49239.49261,800
30 Nov 2022219.72232.16218.48230.50230.501,966,200
29 Nov 2022231.46231.60215.62219.02219.02594,600
28 Nov 2022240.00242.57229.69230.77230.77241,700
25 Nov 2022238.53245.53237.72243.68243.68108,400
23 Nov 2022237.36245.15235.59239.75239.75147,200
22 Nov 2022231.92239.88231.92238.65238.65255,500
21 Nov 2022240.95248.35230.34231.00231.00377,600
18 Nov 2022242.78243.26235.97239.86239.86193,700
17 Nov 2022242.72244.96239.41241.40241.40162,000
16 Nov 2022248.59251.85245.52246.56246.56207,500
15 Nov 2022241.21249.14238.14248.24248.24258,600
14 Nov 2022239.42241.49231.19238.31238.31213,400
11 Nov 2022237.49242.03235.19239.72239.72294,900
10 Nov 2022230.33236.84230.33235.50235.50323,100
09 Nov 2022225.79226.46220.65223.21223.21212,200
08 Nov 2022227.44228.55224.04226.20226.20403,300
07 Nov 2022233.64234.25225.34227.39227.39292,700
04 Nov 2022238.96238.96228.13233.01233.01194,800
03 Nov 2022233.95242.34233.95237.86237.86188,600
02 Nov 2022240.26241.49233.71235.81235.81193,900
01 Nov 2022241.96244.24239.04240.97240.97215,000
31 Oct 2022238.61243.39238.61241.45241.45282,700
28 Oct 2022239.34242.48237.09240.57240.57243,500
27 Oct 2022258.44260.98229.01235.81235.81477,700
26 Oct 2022251.64254.02245.71248.40248.40251,200
25 Oct 2022250.85258.96250.80252.63252.63158,700
24 Oct 2022254.65254.65246.26249.77249.77215,300
21 Oct 2022245.15254.78244.66253.64253.64171,600
20 Oct 2022251.44252.85243.29246.30246.30168,000
19 Oct 2022250.35250.35245.67248.89248.89148,500
18 Oct 2022257.35258.76249.76253.00253.00223,800
17 Oct 2022247.10253.42244.31252.33252.33231,100
14 Oct 2022251.26252.78241.14242.05242.05141,800
13 Oct 2022240.00251.01238.91250.82250.82370,300
12 Oct 2022246.78247.77240.40244.13244.13138,900
11 Oct 2022250.29252.09244.41247.13247.13190,200
10 Oct 2022252.82252.82245.77249.80249.80239,700
07 Oct 2022252.36255.93248.66253.41253.41237,600
06 Oct 2022256.00263.59252.64253.95253.95295,700
05 Oct 2022248.97256.58245.79256.23256.23253,700
04 Oct 2022245.11250.17243.60250.05250.05235,200
03 Oct 2022239.87244.99238.70243.19243.19189,900
30 Sept 2022235.09240.00235.00238.20238.20226,800
29 Sept 2022238.66240.56230.14234.08234.08225,800
28 Sept 2022233.53240.06229.19239.65239.65275,700
27 Sept 2022224.62234.02222.65232.67232.67413,100
26 Sept 2022221.05225.14219.75221.48221.48225,100
23 Sept 2022220.50222.44216.81222.15222.15209,700
22 Sept 2022223.52224.57220.45223.31223.31162,900
21 Sept 2022228.26230.07223.70225.26225.26175,000
20 Sept 2022230.46232.29222.15226.24226.24153,200
19 Sept 2022223.40231.26223.40231.01231.01245,900
16 Sept 2022221.00227.34217.38226.37226.37591,400
15 Sept 2022226.33226.77220.65223.11223.11174,100
14 Sept 2022225.05228.58224.22227.00227.00252,400
13 Sept 2022221.05229.59221.05225.20225.20313,300
12 Sept 2022222.52227.67222.52225.63225.63192,200
09 Sept 2022216.33221.88216.12221.41221.41154,000
08 Sept 2022210.92216.58210.92215.68215.68111,700
07 Sept 2022207.02213.38207.02213.00213.00126,700
06 Sept 2022207.38209.18204.37207.85207.85125,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...