Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AZPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 221.94 | 8.06 | 3.77% | 217.95 | 224.06 | 217.65 | 188,129 |
| May 16 2024 | 213.88 | -7.42 | -3.35% | 221.40 | 221.6672 | 213.88 | 168,427 |
| May 15 2024 | 221.30 | 12.24 | 5.85% | 211.38 | 221.85 | 209.68 | 402,095 |
| May 14 2024 | 209.06 | 1.76 | 0.85% | 207.67 | 210.56 | 207.32 | 252,753 |
| May 13 2024 | 207.30 | -1.78 | -0.85% | 209.58 | 211.42 | 206.2264 | 195,259 |
| May 10 2024 | 209.08 | 3.14 | 1.52% | 206.33 | 211.38 | 203.9601 | 317,275 |
| May 09 2024 | 205.94 | 8.15 | 4.12% | 197.36 | 207.33 | 194.96 | 441,580 |
| May 08 2024 | 197.79 | 9.02 | 4.78% | 184.45 | 206.96 | 184.30 | 690,061 |
| May 07 2024 | 188.77 | -8.77 | -4.44% | 197.99 | 201.10 | 183.62 | 876,499 |
| May 06 2024 | 197.54 | -4.56 | -2.26% | 203.85 | 205.00 | 197.38 | 328,939 |
| May 03 2024 | 202.10 | 0.73 | 0.36% | 202.50 | 207.92 | 200.51 | 276,688 |
| May 02 2024 | 201.37 | 6.19 | 3.17% | 196.88 | 201.61 | 195.51 | 287,611 |
| May 01 2024 | 195.18 | -1.69 | -0.86% | 196.89 | 198.81 | 195.18 | 170,414 |
| Apr 30 2024 | 196.87 | -3.23 | -1.61% | 198.31 | 200.00 | 196.25 | 226,871 |
| Apr 29 2024 | 200.10 | 1.67 | 0.84% | 199.24 | 201.10 | 198.19 | 158,495 |
| Apr 26 2024 | 198.43 | 0.43 | 0.22% | 198.90 | 200.48 | 197.43 | 92,381 |
| Apr 25 2024 | 198.00 | 0.89 | 0.45% | 194.03 | 198.12 | 191.885 | 190,203 |
| Apr 24 2024 | 197.11 | -1.08 | -0.54% | 197.62 | 199.37 | 196.09 | 97,499 |
| Apr 23 2024 | 198.19 | 1.11 | 0.56% | 196.11 | 202.30 | 196.11 | 136,813 |
| Apr 22 2024 | 197.08 | -1.39 | -0.70% | 199.58 | 200.17 | 196.855 | 178,991 |
| Apr 19 2024 | 198.47 | 1.88 | 0.96% | 196.69 | 198.64 | 195.95 | 116,396 |
| Apr 18 2024 | 196.59 | -0.89 | -0.45% | 197.90 | 200.4986 | 195.05 | 171,443 |
| Apr 17 2024 | 197.48 | -2.97 | -1.48% | 201.12 | 202.555 | 197.43 | 143,483 |
| Apr 16 2024 | 200.45 | -0.40 | -0.20% | 199.87 | 203.17 | 198.39 | 157,756 |
| Apr 15 2024 | 200.85 | -10.64 | -5.03% | 211.94 | 213.24 | 200.48 | 189,634 |
| Apr 12 2024 | 211.49 | -1.57 | -0.74% | 211.27 | 213.46 | 210.75 | 209,938 |
| Apr 11 2024 | 213.06 | 3.09 | 1.47% | 211.24 | 213.9099 | 208.15 | 131,224 |
| Apr 10 2024 | 209.97 | -3.39 | -1.59% | 209.28 | 210.9296 | 207.86 | 147,411 |
| Apr 09 2024 | 213.36 | 0.83 | 0.39% | 213.04 | 214.24 | 212.07 | 139,157 |
| Apr 08 2024 | 212.53 | -3.08 | -1.43% | 216.00 | 216.04 | 211.98 | 223,637 |
| Apr 05 2024 | 215.61 | 1.54 | 0.72% | 214.00 | 215.90 | 213.60 | 156,831 |
| Apr 04 2024 | 214.07 | -3.52 | -1.62% | 219.30 | 222.41 | 213.39 | 264,607 |
| Apr 03 2024 | 217.59 | 6.49 | 3.07% | 210.56 | 218.00 | 210.56 | 244,335 |
| Apr 02 2024 | 211.10 | -4.09 | -1.90% | 212.38 | 213.76 | 209.67 | 199,461 |
| Apr 01 2024 | 215.19 | 1.91 | 0.90% | 214.94 | 215.35 | 210.89 | 219,082 |
| Mar 28 2024 | 213.28 | 5.37 | 2.58% | 207.91 | 214.215 | 207.91 | 203,346 |
| Mar 27 2024 | 207.91 | 6.07 | 3.01% | 202.49 | 208.115 | 202.23 | 158,269 |
| Mar 26 2024 | 201.84 | 0.05 | 0.02% | 202.49 | 202.91 | 198.58 | 170,412 |
| Mar 25 2024 | 201.79 | 1.04 | 0.52% | 200.09 | 203.05 | 199.76 | 155,844 |
| Mar 22 2024 | 200.75 | -0.08 | -0.04% | 201.41 | 203.10 | 199.66 | 172,180 |
| Mar 21 2024 | 200.83 | 0.86 | 0.43% | 200.72 | 205.295 | 200.30 | 105,327 |
| Mar 20 2024 | 199.97 | 0.17 | 0.09% | 199.70 | 203.40 | 199.335 | 177,975 |
| Mar 19 2024 | 199.80 | 3.23 | 1.64% | 196.16 | 200.62 | 195.88 | 231,293 |
| Mar 18 2024 | 196.57 | 1.65 | 0.85% | 195.77 | 198.076 | 194.50 | 211,244 |
| Mar 15 2024 | 194.92 | -5.98 | -2.98% | 199.73 | 199.73 | 194.6601 | 325,865 |
| Mar 14 2024 | 200.90 | 0.04 | 0.02% | 201.61 | 202.33 | 198.12 | 244,912 |
| Mar 13 2024 | 200.86 | 1.04 | 0.52% | 199.96 | 202.83 | 199.90 | 197,247 |
| Mar 12 2024 | 199.82 | -4.48 | -2.19% | 204.48 | 205.83 | 199.11 | 212,834 |
| Mar 11 2024 | 204.30 | -1.74 | -0.84% | 206.06 | 208.445 | 203.85 | 210,600 |
| Mar 08 2024 | 206.04 | -4.37 | -2.08% | 211.51 | 211.82 | 205.85 | 217,699 |
| Mar 07 2024 | 210.41 | 14.67 | 7.49% | 196.45 | 210.57 | 196.45 | 324,398 |
| Mar 06 2024 | 195.74 | 3.38 | 1.76% | 194.54 | 195.86 | 192.98 | 184,413 |
| Mar 05 2024 | 192.36 | -2.66 | -1.36% | 194.70 | 194.70 | 191.88 | 140,693 |
| Mar 04 2024 | 195.02 | -4.85 | -2.43% | 200.00 | 200.85 | 194.42 | 192,109 |
| Mar 01 2024 | 199.87 | 5.98 | 3.08% | 195.00 | 199.995 | 194.78 | 246,091 |
| Feb 29 2024 | 193.89 | 2.91 | 1.52% | 193.12 | 195.17 | 191.29 | 446,658 |
| Feb 28 2024 | 190.98 | 3.42 | 1.82% | 187.41 | 191.31 | 187.41 | 222,030 |
| Feb 27 2024 | 187.56 | 0.94 | 0.50% | 187.01 | 188.20 | 185.80 | 225,982 |
| Feb 26 2024 | 186.62 | 2.86 | 1.56% | 184.00 | 186.62 | 182.675 | 198,476 |
| Feb 23 2024 | 183.76 | 3.96 | 2.20% | 180.11 | 183.92 | 179.79 | 209,360 |
| Feb 22 2024 | 179.80 | 2.57 | 1.45% | 178.89 | 181.00 | 178.25 | 195,991 |
| Feb 21 2024 | 177.23 | 1.87 | 1.07% | 174.22 | 177.35 | 172.96 | 247,912 |
| Feb 20 2024 | 175.36 | -7.39 | -4.04% | 182.75 | 183.55 | 174.725 | 292,406 |
