Aspen Technology Inc New (AZPN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.85 | -2.47373253086 | 196.06 | 203.8 | 186.52 | 197828 | 195.41472196 | CS |
| 4 | -7.39 | -3.72104733132 | 198.6 | 203.8 | 186.26 | 176550 | 195.12084568 | CS |
| 12 | -8.03 | -4.03031519775 | 199.24 | 224.06 | 183.62 | 219079 | 201.6788653 | CS |
| 26 | -13.94 | -6.79502802827 | 205.15 | 224.06 | 172.96 | 209089 | 199.35417541 | CS |
| 52 | 18.88 | 10.9557244821 | 172.33 | 224.77 | 162.26 | 198251 | 196.13258879 | CS |
| 156 | 47.2 | 32.7755017013 | 144.01 | 263.59 | 122.29 | 269253 | 177.94727937 | CS |
| 260 | 56.32 | 41.7525391059 | 134.89 | 263.59 | 73.07 | 361027 | 147.23797459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 191.48 | -0.23 | -0.12 | 193.51 | 194.823 | 191.37 | 104025 |
| 1721428500 | 191.71 | -1.19 | -0.62 | 190.875 | 194.69 | 186.52 | 311912 |
| 1721342100 | 192.9 | -5.88 | -2.96 | 197.98 | 200.91 | 191.84 | 233107 |
| 1721255700 | 198.78 | -3.25 | -1.61 | 201.11 | 203.56 | 198.755 | 140147 |
| 1721169300 | 202.03 | 5.03 | 2.55 | 197.57 | 203.8 | 196.95 | 156706 |
| 1721082900 | 197 | 2.16 | 1.11 | 196.06 | 199.36 | 193.26 | 147267 |
| 1720823700 | 194.84 | 4.09 | 2.14 | 191.32 | 197.86 | 190.75 | 226163 |
| 1720737300 | 190.75 | 3.85 | 2.06 | 188.68 | 191.67 | 188.68 | 202969 |
| 1720650900 | 186.9 | -2.05 | -1.08 | 188.61 | 191.58 | 186.26 | 179253 |
| 1720564500 | 188.95 | -9.94 | -5.00 | 198.23 | 198.23 | 188.5855 | 175512 |
| 1720478100 | 198.89 | 0.73 | 0.37 | 198.74 | 200.695 | 197.0385 | 180242 |
| 1720218900 | 198.16 | -1.37 | -0.69 | 198.93 | 198.93 | 196.35 | 82325 |
| 1720040640 | 199.53 | 4.49 | 2.30 | 195.31 | 200.27 | 193.55 | 72601 |
| 1719959700 | 195.04 | -2.83 | -1.43 | 198.66 | 200.57 | 194.51 | 152323 |
| 1719873300 | 197.87 | -0.76 | -0.38 | 199.09 | 200.15 | 197.525 | 138494 |
| 1719614100 | 198.63 | 0.74 | 0.37 | 197.75 | 199.87 | 197.07 | 229997 |
| 1719527700 | 197.89 | 7.52 | 3.95 | 190.94 | 198.18 | 190.94 | 169625 |
| 1719441300 | 190.37 | -7.08 | -3.59 | 197.52 | 197.52 | 190.04 | 209578 |
| 1719354900 | 197.45 | -2.58 | -1.29 | 200.03 | 200.7752 | 196.93 | 148168 |
| 1719268500 | 200.03 | 1.47 | 0.74 | 198.6 | 201.78 | 196.34 | 198060 |
| 1719009300 | 198.56 | 4.43 | 2.28 | 194.65 | 198.89 | 193.078 | 435947 |
| 1718922900 | 194.13 | 0.23 | 0.12 | 193.55 | 194.45 | 191.41 | 185069 |
| 1718750100 | 193.9 | -2.3 | -1.17 | 195.63 | 198.185 | 192.63 | 251554 |
| 1718663700 | 196.2 | -1.46 | -0.74 | 196.32 | 199.4 | 194.39 | 194778 |
| 1718404500 | 197.66 | -1.93 | -0.97 | 200.12 | 200.12 | 195.995 | 152336 |
| 1718318100 | 199.59 | -4.97 | -2.43 | 204.71 | 205.195 | 198.13 | 105341 |
| 1718231700 | 204.56 | 3.82 | 1.90 | 204.85 | 207.29 | 202.97 | 116925 |
| 1718145300 | 200.74 | -1.25 | -0.62 | 200.53 | 201.4974 | 198.95 | 145238 |
| 1718058900 | 201.99 | -0.57 | -0.28 | 200.53 | 203.265 | 200.11 | 196392 |
| 1717799700 | 202.56 | -3.93 | -1.90 | 205.39 | 205.79 | 201.39 | 199400 |
| 1717713300 | 206.49 | -4.05 | -1.92 | 210.54 | 211.105 | 206.17 | 189296 |
| 1717626900 | 210.54 | 5.02 | 2.44 | 206.47 | 210.59 | 205.38 | 144564 |
| 1717540500 | 205.52 | -3.63 | -1.74 | 207.49 | 207.915 | 203.6601 | 162949 |
| 1717454100 | 209.15 | -1.5 | -0.71 | 211.23 | 213.6 | 207.53 | 158334 |
| 1717194900 | 210.65 | 0.86 | 0.41 | 211.24 | 212.585 | 207.44 | 411658 |
| 1717108500 | 209.79 | -2.97 | -1.40 | 212.4 | 214.03 | 208.15 | 177742 |
| 1717022100 | 212.76 | -5.3 | -2.43 | 216.83 | 216.83 | 212.5 | 159282 |
| 1716935700 | 218.06 | -2.9 | -1.31 | 220.52 | 222.8 | 217.73 | 147509 |
| 1716590100 | 220.96 | 1.93 | 0.88 | 219.03 | 222.125 | 218.93 | 79047 |
| 1716503700 | 219.03 | -1.68 | -0.76 | 222.25 | 222.66 | 218.39 | 127726 |
| 1716417300 | 220.71 | -0.57 | -0.26 | 221.33 | 222.46 | 219.74 | 148944 |
| 1716330900 | 221.28 | 0.14 | 0.06 | 220.2 | 221.89 | 219.6601 | 122211 |
| 1716244500 | 221.14 | -0.8 | -0.36 | 221.1 | 223.8464 | 220 | 139688 |
| 1715985300 | 221.94 | 8.06 | 3.77 | 217.95 | 224.06 | 217.65 | 188129 |
| 1715898900 | 213.88 | -7.42 | -3.35 | 221.4 | 221.6672 | 213.88 | 168427 |
| 1715812500 | 221.3 | 12.24 | 5.85 | 211.38 | 221.85 | 209.68 | 402095 |
| 1715726100 | 209.06 | 1.76 | 0.85 | 207.67 | 210.56 | 207.32 | 252753 |
| 1715639700 | 207.3 | -1.78 | -0.85 | 209.58 | 211.42 | 206.2264 | 195259 |
| 1715380500 | 209.08 | 3.14 | 1.52 | 206.33 | 211.38 | 203.9601 | 317275 |
| 1715294100 | 205.94 | 8.15 | 4.12 | 197.36 | 207.33 | 194.96 | 441580 |
| 1715207700 | 197.79 | 9.02 | 4.78 | 184.45 | 206.96 | 184.3 | 690061 |
| 1715121300 | 188.77 | -8.77 | -4.44 | 197.99 | 201.1 | 183.62 | 876499 |
| 1715034900 | 197.54 | -4.56 | -2.26 | 203.85 | 205 | 197.38 | 328939 |
| 1714775700 | 202.1 | 0.73 | 0.36 | 202.5 | 207.92 | 200.51 | 276688 |
| 1714689300 | 201.37 | 6.19 | 3.17 | 196.88 | 201.61 | 195.51 | 287611 |
| 1714602900 | 195.18 | -1.69 | -0.86 | 196.89 | 198.81 | 195.18 | 170414 |
| 1714516500 | 196.87 | -3.23 | -1.61 | 198.31 | 200 | 196.25 | 226871 |
| 1714430100 | 200.1 | 1.67 | 0.84 | 199.24 | 201.1 | 198.19 | 158495 |
| 1714170900 | 198.43 | 0.43 | 0.22 | 198.9 | 200.48 | 197.43 | 92381 |
| 1714084500 | 198 | 0.89 | 0.45 | 194.03 | 198.12 | 191.885 | 189753 |
| 1713998100 | 197.11 | -1.08 | -0.54 | 197.62 | 199.37 | 196.09 | 97499 |
| 1713911700 | 198.19 | 1.11 | 0.56 | 196.11 | 202.3 | 196.11 | 136813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
