AZPN: Aspen Technology Inc.

As of Friday, May 17th, 2024

$ 221.94

+8.06 +3.77%

Open: 217.95
High: 224.06
Low: 217.65
Volume: 188,129
Previous Close on Thursday, May 16th, 2024

$ 213.88

-7.42 -3.35%

Open: 221.40
High: 221.67
Low: 213.88
Volume: 168,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 217.95 224.06 217.65 221.94 188,129 +8.06 +3.77
2024-05-16 221.40 221.67 213.88 213.88 168,546 -7.42 -3.35
2024-05-15 211.38 221.85 209.68 221.30 402,095 +12.24 +5.85
2024-05-14 207.67 210.56 207.32 209.06 252,753 +1.76 +0.85
2024-05-13 209.58 211.42 206.23 207.30 195,219 -1.78 -0.85
2024-05-10 206.33 211.38 203.96 209.08 317,275 +3.14 +1.52
2024-05-09 197.36 207.33 194.96 205.94 441,401 +8.15 +4.12
2024-05-08 184.45 206.96 184.30 197.79 683,158 +9.02 +4.78
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 224.06
On 2024-05-17		 206.23
On 2024-05-13		 12.86 6.15 221.85
On 2024-05-15		 213.88
On 2024-05-16		 -3.59 214.70
10D 224.06
On 2024-05-17		 183.62
On 2024-05-07		 19.84 9.82 204.85
On 2024-05-06		 183.62
On 2024-05-07		 -10.36 207.26
20D 224.06
On 2024-05-17		 183.62
On 2024-05-07		 23.47 11.83 207.92
On 2024-05-03		 183.62
On 2024-05-07		 -11.69 202.85
WTD 224.06
On 2024-05-17		 206.23
On 2024-05-13		 12.86 6.15 221.85
On 2024-05-15		 213.88
On 2024-05-16		 -3.59 214.70
MTD 224.06
On 2024-05-17		 183.62
On 2024-05-07		 25.07 12.73 207.92
On 2024-05-03		 183.62
On 2024-05-07		 -11.69 205.48
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

174.06 +0.35 +0.20 1,999,450
NFLX

Netflix.com Inc.

621.10 +10.58 +1.73 3,774,903
SHOP

Shopify Inc.

58.53 +0.72 +1.25 12,212,740
AIHS

Senmiao Technology Limited

0.90 -0.05 -5.26 5,371
AZPN

Aspen Technology Inc.

221.94 +8.06 +3.77 188,129