-
5 DAY PERFORMANCE
+5.28% -
1 MONTH PERFORMANCE
+3.36% -
3 MONTH PERFORMANCE
+18.84% -
6 MONTH PERFORMANCE
+30.32% -
YEAR-TO-DATE PERFORMANCE
+11.74% -
1 YEAR PERFORMANCE
+39.73%
Aspen Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $243.84 | $245.97 (0.87%) | $249.00 | $242.43 | 785,245 | |
| 11/06/2024 | $242.00 | $244.33 (0.96%) | $245.89 | $241.25 | 1.32 M | $15.45 B |
| 11/05/2024 | $245.20 | $241.00 (-1.71%) | $248.00 | $237.51 | 2.42 M | $15.24 B |
| 11/04/2024 | $233.23 | $237.59 (1.87%) | $239.50 | $233.23 | 210,038 | $15.03 B |
| 11/01/2024 | $236.26 | $233.67 (-1.1%) | $237.94 | $232.49 | 196,800 | $14.78 B |
| 10/31/2024 | $239.94 | $234.73 (-2.17%) | $240.76 | $233.46 | 133,226 | $14.86 B |
| 10/30/2024 | $238.89 | $240.83 (0.81%) | $244.85 | $238.89 | 137,112 | $15.25 B |
| 10/29/2024 | $239.20 | $240.25 (0.44%) | $241.35 | $238.44 | 130,500 | $15.21 B |
| 10/28/2024 | $238.22 | $239.92 (0.71%) | $240.00 | $237.76 | 149,332 | $15.19 B |
| 10/25/2024 | $235.74 | $236.77 (0.44%) | $239.19 | $235.59 | 132,200 | $14.99 B |
| 10/24/2024 | $232.74 | $234.62 (0.81%) | $235.45 | $231.56 | 108,000 | $14.85 B |
| 10/23/2024 | $236.72 | $231.97 (-2.01%) | $236.72 | $230.82 | 120,000 | $14.69 B |
| 10/22/2024 | $237.63 | $237.25 (-0.16%) | $239.42 | $236.54 | 142,000 | $15.02 B |
| 10/21/2024 | $238.23 | $237.49 (-0.31%) | $238.54 | $233.97 | 80,621 | $15.04 B |
| 10/18/2024 | $236.92 | $239.08 (0.91%) | $239.41 | $236.92 | 94,100 | $15.14 B |
| 10/17/2024 | $238.02 | $236.92 (-0.46%) | $238.02 | $234.54 | 84,645 | $15.00 B |
| 10/16/2024 | $238.20 | $237.53 (-0.28%) | $239.38 | $236.63 | 91,800 | $15.04 B |
| 10/15/2024 | $236.87 | $236.72 (-0.06%) | $239.78 | $236.63 | 125,500 | $14.99 B |
| 10/14/2024 | $236.54 | $237.37 (0.35%) | $237.56 | $234.51 | 91,200 | $15.03 B |
| 10/11/2024 | $231.96 | $235.86 (1.68%) | $237.24 | $231.96 | 119,246 | $14.93 B |
| 10/10/2024 | $232.98 | $231.23 (-0.75%) | $235.28 | $230.81 | 155,003 | $14.64 B |
| 10/09/2024 | $236.10 | $235.48 (-0.26%) | $239.41 | $235.02 | 133,700 | $14.91 B |
| 10/08/2024 | $238.17 | $236.46 (-0.72%) | $239.32 | $235.86 | 159,306 | $14.97 B |
| 10/07/2024 | $239.10 | $238.00 (-0.46%) | $239.34 | $236.30 | 144,424 | $15.07 B |
| 10/04/2024 | $236.91 | $239.10 (0.92%) | $239.39 | $236.18 | 90,433 | $15.14 B |
| 10/03/2024 | $233.43 | $234.93 (0.64%) | $235.30 | $232.64 | 121,400 | $14.87 B |
| 10/02/2024 | $234.14 | $234.55 (0.18%) | $235.30 | $233.00 | 111,200 | $14.85 B |
| 10/01/2024 | $238.50 | $234.14 (-1.83%) | $238.79 | $232.66 | 273,836 | $14.82 B |
| 09/30/2024 | $237.22 | $238.82 (0.67%) | $238.98 | $233.41 | 185,500 | $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 |