Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

324.54 -1.44 (-0.44%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 368.25 369.80 364.74 365.66 337,000 -6.14(-1.65%)
Apr 29, 2021 377.21 378.00 367.40 371.80 281,148 -3.60(-0.96%)
Apr 28, 2021 371.64 376.83 370.27 375.40 209,272 +1.89(+0.51%)
Apr 27, 2021 377.70 378.75 370.23 373.51 268,069 -3.37(-0.89%)
Apr 26, 2021 370.44 376.91 367.34 376.88 446,253 +5.15(+1.39%)
Apr 23, 2021 366.46 374.14 366.46 371.73 260,400 +6.92(+1.90%)
Apr 22, 2021 367.18 371.71 362.81 364.81 382,023 -1.07(-0.29%)
Apr 21, 2021 365.57 367.55 362.98 365.88 415,517 +0.94(+0.26%)
Apr 20, 2021 363.54 367.14 361.14 364.94 271,524 +0.47(+0.13%)
Apr 19, 2021 371.74 372.87 361.86 364.47 295,312 -9.46(-2.53%)
Apr 16, 2021 375.33 375.33 368.44 373.93 435,900 -0.69(-0.18%)
Apr 15, 2021 369.11 375.44 368.00 374.62 342,012 +8.00(+2.18%)
Apr 14, 2021 370.18 373.37 365.45 366.62 299,794 -4.40(-1.19%)
Apr 13, 2021 370.31 374.41 368.85 371.02 470,253 +4.08(+1.11%)
Apr 12, 2021 367.09 370.70 366.33 366.94 354,092 +0.24(+0.07%)
Apr 09, 2021 361.95 367.33 359.65 366.70 296,300 +4.46(+1.23%)
Apr 08, 2021 359.60 364.20 359.08 362.24 295,856 +6.90(+1.94%)
Apr 07, 2021 359.86 359.86 353.33 355.34 245,303 -3.08(-0.86%)
Apr 06, 2021 360.00 362.30 354.30 358.42 358,205 -4.34(-1.20%)
Apr 05, 2021 353.99 363.79 353.81 362.76 529,983 +10.91(+3.10%)
Apr 01, 2021 344.88 356.99 343.51 351.85 649,700 +12.29(+3.62%)
Mar 31, 2021 335.38 342.25 333.49 339.56 590,630 +7.67(+2.31%)
Mar 30, 2021 338.72 338.81 330.47 331.89 600,888 -10.34(-3.02%)
Mar 29, 2021 342.04 345.70 336.41 342.23 593,743 -0.73(-0.21%)
Mar 26, 2021 328.16 343.71 324.10 342.96 763,400 +15.08(+4.60%)
Mar 25, 2021 328.73 331.90 323.46 327.88 515,082 -2.49(-0.75%)
Mar 24, 2021 331.93 335.07 328.09 330.37 434,088 -3.16(-0.95%)
Mar 23, 2021 338.49 340.98 331.90 333.53 512,341 -1.33(-0.40%)
Mar 22, 2021 326.26 337.23 326.26 334.86 591,262 +10.61(+3.27%)
Mar 19, 2021 322.43 328.42 320.69 324.25 842,000 +2.76(+0.86%)
Mar 18, 2021 321.36 327.44 318.10 321.49 530,570 -6.88(-2.10%)
Mar 17, 2021 326.37 330.92 321.36 328.37 478,206 -2.41(-0.73%)
Mar 16, 2021 329.96 333.24 327.99 330.78 575,119 +5.07(+1.56%)
Mar 15, 2021 314.77 325.89 314.77 325.71 496,716 +8.83(+2.79%)
Mar 12, 2021 316.56 319.28 314.11 316.88 547,500 -5.76(-1.79%)
Mar 11, 2021 317.73 325.44 317.73 322.64 730,915 +12.55(+4.05%)
Mar 10, 2021 310.63 316.90 308.20 310.09 737,120 +2.09(+0.68%)
Mar 09, 2021 300.01 312.88 297.76 308.00 759,543 +14.45(+4.92%)
Mar 08, 2021 307.47 311.94 292.83 293.55 726,578 -14.48(-4.70%)
Mar 05, 2021 311.93 312.57 292.79 308.03 940,300 +1.87(+0.61%)
Mar 04, 2021 318.99 321.77 301.69 306.16 840,743 -13.70(-4.28%)
Mar 03, 2021 333.79 333.79 317.55 319.86 790,877 -16.47(-4.90%)
Mar 02, 2021 350.06 350.78 334.91 336.33 566,265 -9.78(-2.83%)
Mar 01, 2021 347.39 352.49 345.05 346.11 723,922 +5.12(+1.50%)
Feb 26, 2021 340.96 349.02 337.98 340.99 872,000 +2.53(+0.75%)
Feb 25, 2021 354.40 369.70 336.83 338.46 1,245,414 -46.91(-12.17%)
Feb 24, 2021 371.67 386.68 365.05 385.37 417,677 +9.81(+2.61%)
Feb 23, 2021 378.00 378.47 364.85 375.56 427,090 -7.64(-1.99%)
Feb 22, 2021 389.12 393.61 382.03 383.20 396,434 -12.17(-3.08%)
Feb 19, 2021 391.20 400.60 390.09 395.37 443,400 +5.56(+1.43%)
Feb 18, 2021 390.46 391.55 383.39 389.81 358,121 -4.09(-1.04%)
Feb 17, 2021 397.65 397.65 388.39 393.90 290,942 -7.96(-1.98%)
Feb 16, 2021 404.89 413.19 400.81 401.86 386,605 -1.74(-0.43%)
Feb 12, 2021 397.64 404.16 395.13 403.60 340,600 +7.47(+1.89%)
Feb 11, 2021 390.39 396.62 390.39 396.13 319,501 +9.54(+2.47%)
Feb 10, 2021 388.97 390.31 383.35 386.59 364,294 +0.20(+0.05%)
Feb 09, 2021 382.00 387.92 381.52 386.39 238,776 +4.42(+1.16%)
Feb 08, 2021 381.11 383.76 379.48 381.97 428,929 +2.49(+0.66%)
Feb 05, 2021 379.72 384.66 377.43 379.48 347,400 +2.07(+0.55%)
Feb 04, 2021 372.59 377.63 370.75 377.41 265,118 +7.34(+1.98%)
Feb 03, 2021 376.67 376.99 369.81 370.07 254,688 -5.05(-1.35%)
Feb 02, 2021 369.97 377.99 369.97 375.12 300,443 +7.18(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.