AZPN: Aspen Technology Inc.

As of Monday, May 6th, 2024

$ 197.54

-4.56 -2.26%

Open: 203.85
High: 204.85
Low: 197.38
Volume: 328,938
Previous Close on Friday, May 3rd, 2024

$ 202.10

+0.73 +0.36%

Open: 202.50
High: 207.92
Low: 200.51
Volume: 276,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 203.85 204.85 197.38 197.54 315,762 -4.56 -2.26
2024-05-03 202.50 207.92 200.51 202.10 276,687 +0.73 +0.36
2024-05-02 196.88 201.61 195.51 201.37 287,611 +6.19 +3.17
2024-05-01 196.89 198.81 195.18 195.18 170,399 -1.69 -0.86
2024-04-30 198.31 199.00 196.25 196.87 226,871 -3.23 -1.61
2024-04-29 199.24 201.10 198.19 200.10 158,495 +1.67 +0.84
2024-04-26 198.90 200.48 197.43 198.43 91,768 +0.43 +0.22
2024-04-25 194.03 198.12 191.89 198.00 184,995 +0.89 +0.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 207.92
On 2024-05-03		 195.18
On 2024-05-01		 -2.56 -1.28 207.92
On 2024-05-03		 197.38
On 2024-05-06		 -5.07 198.61
10D 207.92
On 2024-05-03		 191.89
On 2024-04-25		 0.46 0.23 207.92
On 2024-05-03		 197.38
On 2024-05-06		 -5.07 198.49
20D 214.24
On 2024-04-09		 191.89
On 2024-04-25		 -14.99 -7.05 214.24
On 2024-04-09		 191.89
On 2024-04-25		 -10.43 201.18
WTD 204.85
On 2024-05-06		 197.38
On 2024-05-06		 -4.56 -2.26 -- -- -- 197.54
MTD 207.92
On 2024-05-03		 195.18
On 2024-05-01		 0.67 0.34 207.92
On 2024-05-03		 197.38
On 2024-05-06		 -5.07 199.05
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
AZPN

Aspen Technology Inc.

197.54 -4.56 -2.26 328,938