ASPEN TECHNOLOGY Historical Stock Price

Below is the stock price history for Aspen Technology AZPN. Data is recorded each day for the historical open, high, low, close and volume. The Aspen Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aspen Technology Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 84.80 85.08 81.28 81.84 16,999
2018-12-06 83.10 85.035 82.59 84.71 54,618
2018-12-04 87.38 87.65 84.64 84.70 56,816
2018-12-03 87.99 88.28 86.81 87.545 44,383
2018-11-30 86.00 87.16 85.49 86.79 41,802
2018-11-29 84.96 86.37 84.79 85.92 26,763
2018-11-28 84.26 86.16 83.01 85.59 35,856
2018-11-27 80.30 80.66 79.24 79.99 18,519
2018-11-26 79.93 80.90 79.69 80.52 18,611
2018-11-23 79.43 79.94 78.77 79.00 9,379
2018-11-21 79.16 79.98 78.96 79.07 16,584
2018-11-20 76.38 78.98 76.37 78.06 33,678
2018-11-19 82.62 82.62 76.74 77.72 25,308
2018-11-16 82.89 83.50 82.22 82.61 18,906
2018-11-15 81.06 83.84 81.00 83.49 14,480
2018-11-14 82.87 82.87 80.75 81.06 19,659
2018-11-13 82.90 83.33 80.84 81.11 18,059
2018-11-12 83.06 83.37 81.32 81.89 19,446
2018-11-09 85.81 86.22 83.75 84.36 41,728
2018-11-08 86.96 87.61 85.81 86.39 21,198
2018-11-07 84.38 86.91 84.38 86.81 40,195
2018-11-06 84.16 85.195 82.55 83.13 28,849
2018-11-05 85.58 85.58 82.41 84.00 31,405
2018-11-02 87.41 87.56 85.87 86.185 30,508
2018-11-01 85.43 86.17 84.75 86.16 41,905
2018-10-31 85.63 85.78 84.07 85.00 63,016
2018-10-30 82.31 82.72 80.29 81.79 50,093
2018-10-29 87.92 87.92 81.64 82.32 62,334
2018-10-26 89.85 91.00 88.40 88.95 45,426
2018-10-25 91.07 94.10 90.23 92.12 74,384

» More Aspen Technology Stock Price History

To see other companies like Aspen Technology (AZPN), view our stock market today for news, and other data.