-
5 DAY PERFORMANCE
+1.31% -
1 MONTH PERFORMANCE
+2.03% -
3 MONTH PERFORMANCE
+20.74% -
6 MONTH PERFORMANCE
+11.02% -
YEAR-TO-DATE PERFORMANCE
+8.52% -
1 YEAR PERFORMANCE
+16.96%
Aspen Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $237.22 | $238.82 (0.67%) | $238.98 | $233.41 | 185,471 | $15.12 B |
| 09/27/2024 | $238.01 | $237.22 (-0.33%) | $238.79 | $232.87 | 148,930 | $15.02 B |
| 09/26/2024 | $230.52 | $235.81 (2.29%) | $235.95 | $228.79 | 230,600 | $14.93 B |
| 09/25/2024 | $234.63 | $228.70 (-2.53%) | $234.63 | $227.07 | 178,100 | $14.48 B |
| 09/24/2024 | $233.69 | $233.55 (-0.06%) | $233.75 | $231.72 | 155,100 | $14.79 B |
| 09/23/2024 | $236.72 | $233.69 (-1.28%) | $236.72 | $233.56 | 143,536 | $14.79 B |
| 09/20/2024 | $239.18 | $235.56 (-1.51%) | $239.18 | $233.42 | 544,600 | $14.91 B |
| 09/19/2024 | $240.65 | $239.26 (-0.58%) | $240.83 | $237.35 | 271,438 | $15.15 B |
| 09/18/2024 | $233.54 | $236.00 (1.05%) | $237.75 | $227.85 | 245,900 | $14.94 B |
| 09/17/2024 | $226.32 | $233.54 (3.19%) | $234.64 | $226.31 | 292,000 | $14.78 B |
| 09/16/2024 | $225.41 | $226.10 (0.31%) | $226.99 | $223.65 | 253,500 | $14.31 B |
| 09/13/2024 | $226.71 | $225.21 (-0.66%) | $227.88 | $223.50 | 202,400 | $14.26 B |
| 09/12/2024 | $226.87 | $225.17 (-0.75%) | $227.00 | $224.52 | 120,944 | $14.26 B |
| 09/11/2024 | $226.58 | $225.48 (-0.49%) | $226.58 | $222.42 | 177,100 | $14.27 B |
| 09/10/2024 | $225.56 | $227.53 (0.87%) | $228.27 | $223.23 | 228,328 | $14.40 B |
| 09/09/2024 | $225.96 | $225.30 (-0.29%) | $229.23 | $223.89 | 331,735 | $14.26 B |
| 09/06/2024 | $227.29 | $225.10 (-0.96%) | $229.72 | $223.66 | 291,100 | $14.25 B |
| 09/05/2024 | $229.70 | $228.50 (-0.52%) | $231.90 | $225.79 | 355,107 | $14.47 B |
| 09/04/2024 | $223.72 | $228.48 (2.13%) | $229.02 | $222.58 | 184,547 | $14.46 B |
| 09/03/2024 | $233.38 | $224.87 (-3.65%) | $234.95 | $221.74 | 233,516 | $14.24 B |
| 08/30/2024 | $230.00 | $234.14 (1.8%) | $235.10 | $228.11 | 511,717 | $14.82 B |
| 08/29/2024 | $220.29 | $229.49 (4.18%) | $230.19 | $219.43 | 251,200 | $14.53 B |
| 08/28/2024 | $215.10 | $219.48 (2.04%) | $219.87 | $214.38 | 195,012 | $13.89 B |
| 08/27/2024 | $212.33 | $214.36 (0.96%) | $214.56 | $211.26 | 140,600 | $13.57 B |
| 08/26/2024 | $216.55 | $213.86 (-1.24%) | $217.99 | $211.80 | 115,127 | $13.54 B |
| 08/23/2024 | $218.15 | $216.23 (-0.88%) | $219.68 | $215.37 | 112,500 | $13.69 B |
| 08/22/2024 | $220.00 | $217.83 (-0.99%) | $220.64 | $217.54 | 208,846 | $13.79 B |
| 08/21/2024 | $217.06 | $218.86 (0.83%) | $219.20 | $215.80 | 195,734 | $13.86 B |
| 08/20/2024 | $213.42 | $215.32 (0.89%) | $216.80 | $211.56 | 133,407 | $13.63 B |
| 08/19/2024 | $211.13 | $213.42 (1.08%) | $213.70 | $211.13 | 239,921 | $13.51 B |
| 08/16/2024 | $213.40 | $210.97 (-1.14%) | $213.40 | $209.41 | 116,700 | $13.36 B |
| 08/15/2024 | $215.00 | $212.91 (-0.97%) | $216.51 | $212.33 | 122,700 | $13.48 B |
| 08/14/2024 | $213.55 | $213.29 (-0.12%) | $213.77 | $211.71 | 216,539 | $13.50 B |
| 08/13/2024 | $211.55 | $213.37 (0.86%) | $214.52 | $210.56 | 301,039 | $13.51 B |
| 08/12/2024 | $211.35 | $209.13 (-1.05%) | $211.35 | $204.58 | 225,835 | $13.24 B |
| 08/09/2024 | $209.00 | $211.35 (1.12%) | $212.03 | $203.49 | 236,832 | $13.38 B |
| 08/08/2024 | $208.95 | $209.04 (0.04%) | $211.00 | $207.11 | 402,700 | $13.23 B |
| 08/07/2024 | $208.47 | $207.00 (-0.71%) | $218.00 | $204.10 | 564,300 | $13.19 B |
| 08/06/2024 | $175.72 | $177.84 (1.21%) | $179.23 | $172.51 | 351,500 | $11.33 B |
| 08/05/2024 | $174.68 | $172.90 (-1.02%) | $177.80 | $171.25 | 238,149 | $11.02 B |
| 08/02/2024 | $177.42 | $181.93 (2.54%) | $182.03 | $175.90 | 246,039 | $11.55 B |
| 08/01/2024 | $187.88 | $182.01 (-3.12%) | $188.35 | $180.62 | 278,400 | $11.56 B |
| 07/31/2024 | $191.51 | $187.95 (-1.86%) | $192.37 | $187.71 | 171,534 | $11.94 B |
| 07/30/2024 | $188.97 | $189.91 (0.5%) | $191.21 | $188.77 | 134,200 | $12.06 B |
| 07/29/2024 | $192.90 | $188.97 (-2.04%) | $192.90 | $187.57 | 105,000 | $12.00 B |
| 07/26/2024 | $192.08 | $192.94 (0.45%) | $193.78 | $190.58 | 99,314 | $12.25 B |
| 07/25/2024 | $188.01 | $190.83 (1.5%) | $193.90 | $187.25 | 142,706 | $12.12 B |
| 07/24/2024 | $187.35 | $187.45 (0.05%) | $190.38 | $186.07 | 193,723 | $11.90 B |
| 07/23/2024 | $190.85 | $189.16 (-0.89%) | $192.21 | $188.13 | 206,537 | $12.01 B |
| 07/22/2024 | $193.51 | $191.21 (-1.19%) | $194.82 | $190.83 | 159,804 | $12.14 B |
| 07/19/2024 | $191.36 | $191.71 (0.18%) | $194.69 | $186.52 | 313,900 | $12.18 B |
| 07/18/2024 | $197.98 | $192.90 (-2.57%) | $200.91 | $191.84 | 233,107 | $12.25 B |
| 07/17/2024 | $201.11 | $198.78 (-1.16%) | $203.56 | $198.76 | 140,400 | $12.62 B |
| 07/16/2024 | $197.57 | $202.03 (2.26%) | $203.80 | $196.95 | 156,706 | $12.83 B |
| 07/15/2024 | $196.06 | $197.00 (0.48%) | $199.36 | $193.26 | 147,300 | $12.51 B |
| 07/12/2024 | $191.32 | $194.84 (1.84%) | $197.86 | $191.32 | 226,200 | $12.37 B |
| 07/11/2024 | $188.68 | $190.75 (1.1%) | $191.67 | $188.53 | 203,600 | $12.11 B |
| 07/10/2024 | $188.61 | $186.90 (-0.91%) | $191.58 | $186.26 | 179,300 | $11.87 B |
| 07/09/2024 | $198.23 | $188.95 (-4.68%) | $198.23 | $188.59 | 176,000 | $12.00 B |
| 07/08/2024 | $198.74 | $198.89 (0.08%) | $200.70 | $197.04 | 180,242 | $12.63 B |
| 07/05/2024 | $198.93 | $198.16 (-0.39%) | $198.93 | $196.35 | 82,325 | $12.58 B |
| 07/03/2024 | $195.31 | $199.53 (2.16%) | $200.27 | $195.31 | 72,601 | $12.67 B |
| 07/02/2024 | $198.66 | $195.04 (-1.82%) | $200.57 | $194.51 | 152,323 | $12.39 B |
| 07/01/2024 | $199.09 | $197.87 (-0.61%) | $200.15 | $197.53 | 138,500 | $12.57 B |