AZPN: Aspen Technology Inc.

As of Friday, May 24th, 2024

$ 220.96

+1.93 +0.88%

Open: 219.03
High: 222.13
Low: 218.93
Volume: 79,047
Previous Close on Thursday, May 23rd, 2024

$ 219.03

-1.68 -0.76%

Open: 222.25
High: 222.66
Low: 218.39
Volume: 134,853
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 219.03 222.13 218.93 220.96 79,047 +1.93 +0.88
2024-05-23 222.25 222.66 218.39 219.03 134,853 -1.68 -0.76
2024-05-22 221.33 222.46 219.74 220.71 148,944 -0.57 -0.26
2024-05-21 220.20 221.89 219.66 221.28 122,169 +0.14 +0.06
2024-05-20 221.10 223.85 220.00 221.14 138,532 -0.80 -0.36
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 223.85
On 2024-05-20
218.39
On 2024-05-23
-0.98 -0.44 223.85
On 2024-05-20
218.39
On 2024-05-23
-2.44 220.62
10D 224.06
On 2024-05-17
206.23
On 2024-05-13
11.88 5.68 221.85
On 2024-05-15
213.88
On 2024-05-16
-3.59 217.66
20D 224.06
On 2024-05-17
183.62
On 2024-05-07
22.53 11.35 207.92
On 2024-05-03
183.62
On 2024-05-07
-11.69 208.57
WTD 223.85
On 2024-05-20
218.39
On 2024-05-23
-0.98 -0.44 223.85
On 2024-05-20
218.39
On 2024-05-23
-2.44 220.62
MTD 224.06
On 2024-05-17
183.62
On 2024-05-07
24.09 12.24 207.92
On 2024-05-03
183.62
On 2024-05-07
-11.69 209.69
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AZPN

Aspen Technology Inc.

220.96 +1.93 +0.88 79,047