Aspen Technology Inc. Common Stockのデータ

Aspen Technology Inc. Common Stockの基本情報

名前 Aspen Technology Inc. Common Stock
ティッカー AZPN
United States
上場年 1994.0
セクター Technology

Aspen Technology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 162.56 155.51 162.24 157.24 317500.0 157.24
2021-02-12 158.9 155.36 157.41 158.65 405000.0 158.65
2021-02-11 157.57 155.28 156.24 156.82 267100.0 156.82
2021-02-10 160.0 155.64 158.14 155.96 414100.0 155.96
2021-02-09 160.8 156.11 156.11 158.48 539400.0 158.48
2021-02-08 157.12 152.16 152.3 157.03 423700.0 157.03
2021-02-05 151.69 144.01 145.0 151.44 904900.0 151.44
2021-02-04 144.54 142.05 142.76 144.14 471600.0 144.14
2021-02-03 143.43 139.46 142.38 142.05 923100.0 142.05
2021-02-02 137.4 133.86 134.06 136.86 653300.0 136.86
2021-02-01 135.79 131.38 134.0 134.13 486000.0 134.13
2021-01-29 136.11 132.38 135.05 133.9 1143800.0 133.9
2021-01-28 140.91 130.47 134.51 134.72 786200.0 134.72
2021-01-27 142.75 137.73 141.81 138.32 718900.0 138.32
2021-01-26 145.39 140.62 143.21 142.75 447800.0 142.75
2021-01-25 144.01 138.69 141.88 142.17 317300.0 142.17
2021-01-22 143.85 141.47 142.77 142.38 189400.0 142.38
2021-01-21 145.75 143.42 145.32 143.65 336000.0 143.65
2021-01-20 147.53 144.36 145.29 144.78 328700.0 144.78
2021-01-19 145.9 143.42 143.86 144.15 475900.0 144.15
2021-01-15 145.0 140.99 141.89 141.8 444800.0 141.8
2021-01-14 144.64 140.51 141.07 141.4 314200.0 141.4
2021-01-13 144.99 139.0 144.86 140.97 362400.0 140.97
2021-01-12 145.17 141.21 143.13 144.63 344700.0 144.63
2021-01-11 143.33 139.45 141.53 143.03 218900.0 143.03
2021-01-08 145.41 140.36 142.71 142.59 315200.0 142.59
2021-01-07 142.28 133.15 138.09 141.44 488000.0 141.44
2021-01-06 139.18 128.52 130.6 137.73 530900.0 137.73
2021-01-05 132.51 130.06 131.2 131.25 265300.0 131.25
2021-01-04 132.4 129.7 130.3 130.7 396000.0 130.7
2020-12-31 132.47 127.88 130.62 130.25 415900.0 130.25
2020-12-30 131.44 128.86 129.68 130.94 729100.0 130.94
2020-12-29 130.7 128.11 129.77 129.7 228900.0 129.7
2020-12-28 131.99 128.57 131.93 128.58 216500.0 128.58
2020-12-24 131.94 128.52 131.21 130.51 152900.0 130.51
2020-12-23 133.89 130.79 131.35 131.08 264400.0 131.08
2020-12-22 133.98 131.41 131.42 131.95 281800.0 131.95
2020-12-21 131.09 127.44 128.67 131.01 376200.0 131.01
2020-12-18 132.39 128.86 132.33 129.87 894200.0 129.87
2020-12-17 134.56 131.33 134.33 132.0 435700.0 132.0
2020-12-16 135.37 132.72 133.58 132.9 320600.0 132.9
2020-12-15 137.83 133.39 137.1 133.61 283800.0 133.61
2020-12-14 137.35 134.6 135.41 135.97 319600.0 135.97
2020-12-11 135.79 132.75 134.05 134.87 292500.0 134.87
2020-12-10 134.61 128.94 130.06 134.33 288400.0 134.33
2020-12-09 135.4 129.83 134.81 130.58 577600.0 130.58
2020-12-08 138.51 133.58 137.24 133.78 341400.0 133.78
2020-12-07 139.07 135.54 135.54 137.88 232300.0 137.88
2020-12-04 136.32 133.26 133.43 135.7 438300.0 135.7
2020-12-03 133.97 130.27 131.41 132.65 230700.0 132.65
2020-12-02 133.34 131.1 133.03 131.93 196800.0 131.93
2020-12-01 135.65 131.35 135.65 133.82 366800.0 133.82
2020-11-30 134.94 132.85 134.17 134.45 287000.0 134.45
2020-11-27 136.31 133.2 134.23 134.55 235700.0 134.55
2020-11-25 135.68 133.38 133.67 134.99 286700.0 134.99
2020-11-24 134.94 132.13 132.8 132.96 250200.0 132.96
2020-11-23 133.5 131.17 132.2 132.85 217800.0 132.85
2020-11-20 132.36 130.69 131.02 131.09 346000.0 131.09
2020-11-19 131.6 127.45 128.06 131.04 193700.0 131.04
2020-11-18 130.74 127.44 129.4 128.48 367800.0 128.48
2020-11-17 130.04 124.25 124.67 129.91 585400.0 129.91
2020-11-16 125.59 119.02 121.08 125.37 406700.0 125.37
2020-11-13 121.17 117.68 118.76 120.76 255500.0 120.76
2020-11-12 120.81 115.92 119.49 116.33 254000.0 116.33
2020-11-11 120.93 117.51 118.54 119.31 301900.0 119.31
2020-11-10 120.84 115.34 116.84 119.59 470800.0 119.59
2020-11-09 125.59 116.66 117.27 117.68 473300.0 117.68
2020-11-06 118.31 110.64 116.64 116.16 418900.0 116.16
2020-11-05 122.62 120.33 121.79 120.85 505800.0 120.85
2020-11-04 120.35 114.04 115.98 119.5 476000.0 119.5
2020-11-03 114.88 112.12 113.11 112.46 448500.0 112.46
2020-11-02 112.43 108.46 110.92 111.09 671600.0 111.09
2020-10-30 114.98 108.15 110.79 109.81 709600.0 109.81
2020-10-29 115.23 111.72 113.68 111.9 548900.0 111.9
2020-10-28 117.79 114.1 117.79 114.19 448900.0 114.19
2020-10-27 127.75 119.87 123.94 120.25 300100.0 120.25
2020-10-26 129.14 122.28 128.01 123.84 350300.0 123.84
2020-10-23 132.83 128.7 130.62 129.49 250700.0 129.49
2020-10-22 131.8 128.71 130.54 130.35 418300.0 130.35
2020-10-21 133.05 129.62 132.84 130.01 297000.0 130.01
2020-10-20 133.28 131.2 132.5 131.85 268300.0 131.85
2020-10-19 136.46 131.54 133.78 131.94 191900.0 131.94
2020-10-16 135.89 130.85 134.99 133.04 291000.0 133.04
2020-10-15 134.83 128.24 130.58 134.56 257400.0 134.56
2020-10-14 134.84 132.26 133.95 133.08 244600.0 133.08
2020-10-13 135.6 133.48 133.93 133.61 222300.0 133.61
2020-10-12 134.9 131.83 133.99 133.93 211100.0 133.93
2020-10-09 133.16 129.0 130.31 132.4 232200.0 132.4
2020-10-08 129.37 127.54 128.25 128.9 202900.0 128.9
2020-10-07 128.26 125.21 125.4 127.75 298200.0 127.75
2020-10-06 127.89 123.93 125.22 124.18 258000.0 124.18
2020-10-05 128.16 123.83 127.16 125.74 432600.0 125.74
2020-10-02 127.57 125.33 125.53 126.54 292600.0 126.54
2020-10-01 129.13 126.82 127.95 127.76 244600.0 127.76
2020-09-30 128.66 125.4 127.0 126.59 492700.0 126.59
2020-09-29 130.12 126.89 128.76 127.21 436100.0 127.21
2020-09-28 130.27 127.58 129.17 128.27 365000.0 128.27
2020-09-25 128.17 123.37 124.81 127.75 229500.0 127.75
2020-09-24 125.31 120.64 122.66 124.41 418800.0 124.41
2020-09-23 131.67 124.06 129.47 124.44 274100.0 124.44
2020-09-22 130.83 127.27 129.57 130.45 361700.0 130.45
2020-09-21 128.42 123.55 126.01 128.34 278200.0 128.34
2020-09-18 131.0 126.48 130.25 129.2 1134400.0 129.2
2020-09-17 130.21 127.52 127.67 129.51 340700.0 129.51
2020-09-16 131.72 129.3 130.16 129.8 418600.0 129.8
2020-09-15 131.04 127.67 127.67 129.31 305900.0 129.31
2020-09-14 128.02 124.53 125.78 126.86 453700.0 126.86
2020-09-11 124.99 122.65 124.42 123.78 425200.0 123.78
2020-09-10 127.78 123.19 126.67 124.23 455800.0 124.23
2020-09-09 126.67 123.52 126.44 125.95 268200.0 125.95
2020-09-08 125.5 122.16 124.85 123.59 611200.0 123.59
2020-09-04 130.1 124.74 130.1 127.96 472400.0 127.96
2020-09-03 131.46 126.92 131.46 129.77 380700.0 129.77
2020-09-02 132.93 130.59 131.41 132.61 362300.0 132.61
2020-09-01 131.39 127.31 128.08 130.75 355000.0 130.75
2020-08-31 128.86 126.47 128.32 127.03 214700.0 127.03
2020-08-28 128.65 126.75 127.85 127.96 143500.0 127.96
2020-08-27 128.57 125.71 128.12 126.83 226200.0 126.83
2020-08-26 128.11 126.14 126.94 127.87 321000.0 127.87
2020-08-25 126.18 123.51 125.55 126.17 212000.0 126.17
2020-08-24 125.8 123.8 124.98 125.37 295700.0 125.37
2020-08-21 125.54 123.19 124.2 123.46 359600.0 123.46
2020-08-20 124.18 121.25 122.0 123.81 392000.0 123.81
2020-08-19 123.37 120.51 121.29 122.54 326200.0 122.54
2020-08-18 122.47 119.15 121.69 121.69 392300.0 121.69
2020-08-17 122.74 118.57 118.57 121.27 458100.0 121.27
2020-08-14 126.64 118.24 126.64 118.9 707900.0 118.9
2020-08-13 134.96 123.0 125.45 126.12 2404400.0 126.12
2020-08-12 99.33 97.04 97.06 97.71 899600.0 97.71
2020-08-11 103.1 97.05 102.62 97.3 612400.0 97.3
2020-08-10 103.37 101.3 102.67 101.65 364900.0 101.65
2020-08-07 102.85 101.16 101.43 102.84 288300.0 102.84
2020-08-06 102.82 100.74 102.21 102.08 227000.0 102.08
2020-08-05 103.43 99.98 100.52 102.38 328900.0 102.38
2020-08-04 99.82 97.52 98.26 99.82 489200.0 99.82
2020-08-03 99.35 97.02 98.0 98.42 325700.0 98.42
2020-07-31 97.38 95.25 97.38 97.26 313500.0 97.26
2020-07-30 97.74 94.08 95.81 96.95 300700.0 96.95
2020-07-29 97.65 96.47 96.59 97.06 256800.0 97.06
2020-07-28 98.13 95.81 97.15 96.0 216700.0 96.0
2020-07-27 97.63 96.15 96.51 97.33 296400.0 97.33
2020-07-24 96.77 94.37 95.65 96.24 393200.0 96.24
2020-07-23 99.87 96.17 99.71 96.63 319300.0 96.63
2020-07-22 98.64 96.68 96.9 97.59 315300.0 97.59
2020-07-21 98.25 96.5 97.05 97.0 382600.0 97.0
2020-07-20 97.68 94.52 94.52 96.04 447300.0 96.04
2020-07-17 95.75 93.94 95.23 95.05 336800.0 95.05
2020-07-16 97.28 94.59 96.3 95.02 663600.0 95.02
2020-07-15 98.3 94.41 95.18 97.25 693700.0 97.25
2020-07-14 96.27 93.55 95.57 94.06 590600.0 94.06
2020-07-13 102.72 95.6 99.82 96.29 1290800.0 96.29
2020-07-10 104.16 99.3 104.16 99.46 601800.0 99.46
2020-07-09 104.77 101.91 104.68 104.37 392300.0 104.37
2020-07-08 103.89 101.58 102.19 103.8 284500.0 103.8
2020-07-07 105.01 101.96 103.88 102.11 264800.0 102.11
2020-07-06 106.16 102.92 106.1 103.86 495300.0 103.86
2020-07-02 106.18 104.0 104.82 104.09 228600.0 104.09
2020-07-01 105.17 102.99 104.68 103.85 329700.0 103.85
2020-06-30 104.04 100.83 103.29 103.61 457000.0 103.61
2020-06-29 103.44 99.41 101.9 103.44 362300.0 103.44
2020-06-26 103.3 100.66 101.95 101.57 676600.0 101.57
2020-06-25 102.75 98.66 100.58 102.74 366000.0 102.74
2020-06-24 103.67 100.04 102.88 100.9 491400.0 100.9
2020-06-23 104.89 103.24 103.24 103.93 383100.0 103.93
2020-06-22 102.76 99.43 99.43 102.72 331900.0 102.72
2020-06-19 103.04 99.59 103.0 100.53 985700.0 100.53
2020-06-18 103.61 100.62 103.61 101.15 440700.0 101.15
2020-06-17 105.67 100.8 103.57 100.99 411700.0 100.99
2020-06-16 105.3 102.75 104.95 103.34 356200.0 103.34
2020-06-15 102.66 97.3 97.54 101.45 563300.0 101.45
2020-06-12 102.85 97.19 101.58 99.64 478100.0 99.64
2020-06-11 104.15 97.79 103.14 97.85 637500.0 97.85
2020-06-10 108.6 106.05 108.6 107.04 316200.0 107.04
2020-06-09 110.71 107.62 109.88 108.28 435000.0 108.28
2020-06-08 111.65 108.68 111.12 111.53 502100.0 111.53
2020-06-05 112.02 109.56 111.21 110.32 563200.0 110.32
2020-06-04 112.23 107.82 110.87 108.58 449700.0 108.58
2020-06-03 113.08 109.6 110.33 112.49 470900.0 112.49
2020-06-02 110.65 106.78 110.37 109.31 381700.0 109.31
2020-06-01 110.47 105.06 105.07 110.04 565400.0 110.04
2020-05-29 106.03 102.54 104.8 105.64 657000.0 105.64
2020-05-28 106.1 101.41 102.42 104.73 1169700.0 104.73
2020-05-27 101.9 97.88 98.6 101.68 676600.0 101.68
2020-05-26 98.68 95.8 96.63 97.43 737100.0 97.43
2020-05-22 95.0 93.11 94.7 94.97 443000.0 94.97
2020-05-21 95.7 93.02 95.0 94.33 555100.0 94.33
2020-05-20 96.57 94.81 95.07 95.23 387000.0 95.23
2020-05-19 96.5 94.86 95.31 94.87 620800.0 94.87
2020-05-18 97.27 93.74 96.38 93.99 872300.0 93.99
2020-05-15 94.68 92.1 92.96 93.76 417800.0 93.76
2020-05-14 94.27 91.15 92.71 93.89 532900.0 93.89
2020-05-13 98.78 91.97 98.21 93.52 634700.0 93.52
2020-05-12 100.44 97.84 100.22 98.6 802800.0 98.6
2020-05-11 101.02 98.77 99.58 99.93 601300.0 99.93
2020-05-08 103.41 98.41 100.89 100.53 586100.0 100.53
2020-05-07 104.29 99.09 101.15 99.77 1294300.0 99.77
2020-05-06 104.69 100.86 102.81 103.73 606500.0 103.73
2020-05-05 103.58 101.22 101.22 102.32 511200.0 102.32
2020-05-04 99.61 94.29 94.83 99.51 675000.0 99.51
2020-05-01 102.74 94.02 99.68 95.04 504400.0 95.04
2020-04-30 103.98 100.27 101.82 102.25 372100.0 102.25
2020-04-29 103.58 97.86 98.16 102.66 395400.0 102.66
2020-04-28 98.23 95.75 97.44 96.56 447300.0 96.56
2020-04-27 96.62 94.66 94.66 96.0 525300.0 96.0
2020-04-24 96.59 93.29 95.95 94.45 416900.0 94.45
2020-04-23 98.67 95.83 97.08 95.83 340400.0 95.83
2020-04-22 96.3 93.02 93.98 95.96 362400.0 95.96
2020-04-21 95.88 91.16 95.88 91.99 594700.0 91.99
2020-04-20 100.32 96.7 97.36 97.34 681100.0 97.34
2020-04-17 101.18 97.95 99.99 100.35 587300.0 100.35
2020-04-16 97.91 95.83 97.3 97.41 379300.0 97.41
2020-04-15 99.28 96.36 98.29 96.52 317800.0 96.52
2020-04-14 100.51 98.26 98.56 100.07 403800.0 100.07
2020-04-13 98.32 94.29 96.79 96.73 295000.0 96.73
2020-04-09 99.17 94.01 95.76 97.24 590300.0 97.24
2020-04-08 95.94 91.53 92.57 94.87 550200.0 94.87
2020-04-07 98.87 91.29 97.04 91.95 554200.0 91.95
2020-04-06 93.99 89.98 91.44 93.42 722400.0 93.42
2020-04-03 90.23 86.18 88.9 88.8 431700.0 88.8
2020-04-02 93.84 86.89 87.39 89.38 717400.0 89.38
2020-04-01 94.36 87.71 91.35 89.27 450500.0 89.27
2020-03-31 99.53 93.93 97.37 95.07 604500.0 95.07
2020-03-30 99.21 95.46 95.46 97.95 499000.0 97.95
2020-03-27 96.91 94.12 94.77 95.1 474700.0 95.1
2020-03-26 98.88 91.73 91.73 98.13 622200.0 98.13
2020-03-25 92.68 84.43 85.98 90.98 648000.0 90.98
2020-03-24 86.38 79.94 82.45 85.71 933100.0 85.71
2020-03-23 79.82 73.07 76.64 78.66 989000.0 78.66
2020-03-20 88.59 75.0 87.32 76.37 1040900.0 76.37
2020-03-19 90.73 85.29 88.25 85.83 886600.0 85.83
2020-03-18 89.43 83.9 88.27 88.92 1113800.0 88.92
2020-03-17 94.74 87.5 90.14 89.66 1028900.0 89.66
2020-03-16 95.9 88.11 88.27 88.4 1204800.0 88.4
2020-03-13 96.13 87.5 93.35 96.13 1070200.0 96.13
2020-03-12 94.55 88.0 89.25 88.48 1373300.0 88.48
2020-03-11 96.21 91.38 92.51 94.8 1650700.0 94.8
2020-03-10 95.73 91.34 93.37 95.57 1411300.0 95.57
2020-03-09 96.21 90.05 95.58 90.76 2683900.0 90.76
2020-03-06 106.65 100.1 105.28 103.1 747200.0 103.1
2020-03-05 109.46 106.38 107.15 108.69 633600.0 108.69
2020-03-04 110.21 107.12 108.54 110.2 510200.0 110.2
2020-03-03 110.2 104.85 109.03 106.78 703100.0 106.78
2020-03-02 109.23 102.72 107.5 109.03 730500.0 109.03
2020-02-28 107.46 101.0 101.56 106.51 1031600.0 106.51
2020-02-27 111.6 104.95 111.25 104.99 1062700.0 104.99
2020-02-26 117.63 113.43 115.02 113.59 547700.0 113.59
2020-02-25 119.41 114.46 119.01 115.0 591900.0 115.0
2020-02-24 120.4 114.01 118.41 117.84 1245900.0 117.84
2020-02-21 125.09 121.93 125.09 123.37 604300.0 123.37
2020-02-20 128.53 124.21 128.06 125.44 502700.0 125.44
2020-02-19 129.87 126.97 127.85 128.26 503400.0 128.26
2020-02-18 128.21 126.33 126.84 127.23 427200.0 127.23