Skip to main content
Aspen Technology, Inc. (AZPN)
Mar 12, 2025 - AZPN was delisted (reason: acquired by Emerson)
264.33
0.00 (0.00%)
Inactive · Last trade price on Mar 11, 2025

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2025264.33264.33264.33264.33264.33--
Mar 11, 2025264.69264.97264.01264.33264.330.01%4,245,078
Mar 10, 2025264.90265.15264.00264.30264.30-0.36%3,272,488
Mar 7, 2025265.07265.93264.82265.25265.250.09%673,615
Mar 6, 2025264.92265.25264.70265.01265.010.02%547,736
Mar 5, 2025265.00265.20264.56264.96264.960.14%568,721
Mar 4, 2025264.63265.32264.50264.60264.60-0.15%630,855
Mar 3, 2025265.25265.45264.49265.00265.00-0.09%498,204
Feb 28, 2025264.20266.42263.92265.25265.250.44%573,632
Feb 27, 2025263.75264.71263.51264.09264.090.19%585,438
Feb 26, 2025263.95264.05263.36263.59263.59-0.06%1,089,001
Feb 25, 2025263.75263.98263.34263.75263.75-0.02%631,277
Feb 24, 2025264.33264.35263.52263.80263.80-0.04%663,124
Feb 21, 2025264.04264.22263.76263.90263.90-0.04%537,596
Feb 20, 2025264.70265.14263.93264.00264.00-0.22%617,901
Feb 19, 2025264.71265.29264.45264.59264.59-0.12%1,209,661
Feb 18, 2025265.00266.17264.66264.91264.910.05%453,225
Feb 14, 2025264.93265.49264.65264.78264.78-0.02%204,378
Feb 13, 2025265.10265.13264.17264.84264.84-0.10%517,136
Feb 12, 2025265.05266.00264.25265.10265.10-0.12%396,336
Feb 11, 2025265.40266.70265.37265.43265.43-0.03%278,943
Feb 10, 2025268.09269.24265.17265.50265.50-3.38%736,168
Feb 7, 2025277.27277.37272.85274.80274.803.48%1,362,553
Feb 6, 2025265.59265.67264.77265.55265.550.11%644,885
Feb 5, 2025264.35265.25263.91265.25265.250.48%876,375
Feb 4, 2025263.85264.38263.82263.97263.97-0.09%246,629
Feb 3, 2025263.55264.33263.35264.20264.200.25%494,821
Jan 31, 2025264.02264.60263.25263.55263.55-0.36%1,046,827
Jan 30, 2025263.96265.05263.89264.50264.500.27%447,155
Jan 29, 2025263.82264.27263.64263.79263.79-0.08%871,034
Jan 28, 2025263.45264.43263.30264.00264.000.19%1,034,011
Jan 27, 2025262.65263.96262.50263.50263.503.27%2,980,248
Jan 24, 2025256.29257.65253.34255.16255.16-0.23%367,292
Jan 23, 2025257.16259.85253.87255.76255.76-0.87%970,316
Jan 22, 2025255.50258.84255.24258.00258.000.96%474,254
Jan 21, 2025252.00256.00251.85255.55255.551.60%403,409
Jan 17, 2025251.70251.83250.31251.52251.520.22%193,724
Jan 16, 2025250.68251.97249.25250.96250.960.08%330,793
Jan 15, 2025251.70252.05250.00250.75250.750.34%439,826
Jan 14, 2025249.30250.77249.30249.91249.910.34%258,341
Jan 13, 2025248.96250.91248.83249.06249.06-0.12%496,879
Jan 10, 2025249.61251.27249.36249.36249.36-0.67%678,278
Jan 8, 2025251.55252.83250.09251.05251.05-0.80%295,968
Jan 7, 2025253.85254.01249.32253.08253.080.07%341,375
Jan 6, 2025252.25253.16250.45252.90252.900.78%536,853
Jan 3, 2025250.48251.49249.75250.94250.940.40%199,405
Jan 2, 2025251.00251.00249.35249.95249.950.13%401,985
Dec 31, 2024249.54250.18249.10249.63249.630.27%315,882
Dec 30, 2024250.87250.87248.52248.95248.95-0.84%376,927
Dec 27, 2024249.31252.18249.31251.06251.060.22%179,702
Dec 26, 2024250.60251.00249.54250.51250.51-0.12%218,363
Dec 24, 2024250.70252.02249.50250.80250.800.50%320,684
Dec 23, 2024250.00250.91248.23249.56249.56-0.46%479,902
Dec 20, 2024249.06251.61248.89250.72250.720.67%1,211,171
Dec 19, 2024247.33250.12246.22249.06249.061.12%683,031
Dec 18, 2024249.43250.95245.82246.30246.30-1.18%575,049
Dec 17, 2024249.84251.00248.56249.25249.25-0.79%408,744
Dec 16, 2024248.80251.87248.66251.24251.240.98%333,207
Dec 13, 2024250.11250.77248.28248.80248.80-0.86%595,101
Dec 12, 2024252.50252.50250.00250.97250.97-0.87%722,983
Dec 11, 2024253.77254.17251.15253.16253.160.48%361,425
Dec 10, 2024252.61252.61250.00251.95251.95-0.38%397,630
Dec 9, 2024251.25254.44251.24252.90252.900.58%481,593
Dec 6, 2024250.37252.00248.53251.43251.430.60%558,994
Dec 5, 2024250.38251.68249.19249.93249.93-0.35%392,668
Dec 4, 2024249.28252.74248.77250.82250.820.90%539,659
Dec 3, 2024247.84250.00245.84248.59248.590.10%863,630
Dec 2, 2024250.00251.75248.03248.34248.34-0.66%764,147
Nov 29, 2024250.08250.78249.04250.00250.00-133,411
Nov 27, 2024250.85253.93249.17250.00250.00-0.16%173,834
Nov 26, 2024250.94254.04249.83250.40250.40-0.22%545,605
Nov 25, 2024251.24251.44248.56250.94250.940.04%775,634
Nov 22, 2024249.23251.13248.34250.85250.850.95%502,767
Nov 21, 2024246.08249.00246.04248.49248.491.30%450,846
Nov 20, 2024246.83247.85244.75245.30245.30-0.69%588,478
Nov 19, 2024245.22247.73245.21247.00247.000.37%452,770
Nov 18, 2024246.21247.35245.49246.10246.10-0.32%611,367
Nov 15, 2024246.41248.37246.41246.88246.88-0.06%421,244
Nov 14, 2024246.03248.12245.69247.04247.040.40%368,153
Nov 13, 2024246.08247.49245.00246.05246.05-0.01%429,794
Nov 12, 2024248.17248.20245.00246.08246.08-1.05%371,994
Nov 11, 2024245.57249.91244.59248.68248.681.50%538,750
Nov 8, 2024245.29247.90244.46245.00245.00-0.39%883,949
Nov 7, 2024243.84249.00242.43245.97245.970.67%785,245
Nov 6, 2024242.00245.89241.25244.33244.331.38%1,320,432
Nov 5, 2024245.20248.00237.51241.00241.001.44%2,419,312
Nov 4, 2024233.23239.50233.23237.59237.591.68%210,038
Nov 1, 2024236.26237.94232.49233.67233.67-0.45%196,777
Oct 31, 2024239.94240.76233.46234.73234.73-2.53%133,226
Oct 30, 2024238.89244.85238.89240.83240.830.24%137,112
Oct 29, 2024239.20241.35238.44240.25240.250.14%130,470
Oct 28, 2024238.22240.00237.76239.92239.921.33%149,332
Oct 25, 2024235.74239.19235.59236.77236.770.92%132,190
Oct 24, 2024232.74235.45231.56234.62234.621.14%107,957
Oct 23, 2024236.72236.72230.82231.97231.97-2.23%119,964
Oct 22, 2024237.63239.42236.54237.25237.25-0.10%141,976
Oct 21, 2024238.23238.54233.97237.49237.49-0.67%80,621
Oct 18, 2024236.92239.41236.92239.08239.080.91%94,070
Oct 17, 2024238.02238.02234.54236.92236.92-0.26%84,645
Oct 16, 2024238.20239.38236.63237.53237.530.34%91,761