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

Ansys Inc (NQ: ANSS )

325.53 -0.44 (-0.13%)
Streaming Delayed Price Updated: 2:32 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 (%)
Mar 31, 2023 327.55 333.89 326.95 332.80 726,844 +6.76(+2.07%)
Mar 30, 2023 324.04 327.55 323.13 326.04 453,931 +5.97(+1.87%)
Mar 29, 2023 320.00 321.21 317.56 320.07 360,475 +2.36(+0.74%)
Mar 28, 2023 315.79 318.12 314.43 317.71 576,412 +0.77(+0.24%)
Mar 27, 2023 315.81 317.70 313.44 316.94 632,794 +1.24(+0.39%)
Mar 24, 2023 315.20 316.40 311.68 315.70 357,043 +1.05(+0.33%)
Mar 23, 2023 312.81 316.46 310.25 314.65 287,516 +5.52(+1.79%)
Mar 22, 2023 314.42 318.51 309.09 309.13 435,087 -5.29(-1.68%)
Mar 21, 2023 315.96 316.56 309.36 314.42 514,010 +0.82(+0.26%)
Mar 20, 2023 312.24 313.97 308.98 313.60 583,572 +2.51(+0.81%)
Mar 17, 2023 314.08 316.48 310.49 311.09 1,048,744 -2.99(-0.95%)
Mar 16, 2023 307.93 315.45 307.32 314.08 644,696 +5.12(+1.66%)
Mar 15, 2023 305.00 309.64 301.84 308.96 895,797 +0.66(+0.21%)
Mar 14, 2023 304.73 309.88 302.76 308.30 684,514 +5.55(+1.83%)
Mar 13, 2023 293.10 305.12 290.93 302.75 798,137 +6.72(+2.27%)
Mar 10, 2023 300.02 301.49 292.97 296.03 495,467 -4.19(-1.40%)
Mar 09, 2023 304.97 306.45 299.83 300.22 542,356 -2.41(-0.80%)
Mar 08, 2023 301.26 304.53 299.97 302.63 516,244 +1.32(+0.44%)
Mar 07, 2023 308.74 309.25 300.50 301.31 870,008 -7.39(-2.39%)
Mar 06, 2023 310.86 312.16 308.17 308.70 599,921 -1.67(-0.54%)
Mar 03, 2023 308.83 312.66 307.54 310.37 635,248 +2.87(+0.93%)
Mar 02, 2023 298.11 309.20 297.99 307.50 557,507 +8.30(+2.77%)
Mar 01, 2023 302.45 303.87 298.61 299.20 557,506 -4.41(-1.45%)
Feb 28, 2023 294.70 307.26 294.70 303.61 1,008,152 +7.93(+2.68%)
Feb 27, 2023 294.65 297.49 292.28 295.68 697,227 +4.34(+1.49%)
Feb 24, 2023 289.78 293.81 288.22 291.34 998,127 -3.41(-1.16%)
Feb 23, 2023 291.50 299.95 289.61 294.75 1,282,591 +27.97(+10.48%)
Feb 22, 2023 267.31 269.80 265.87 266.78 537,566 +0.97(+0.36%)
Feb 21, 2023 266.88 268.44 263.78 265.81 506,916 -4.95(-1.83%)
Feb 17, 2023 270.76 271.25 267.58 270.76 358,837 -2.48(-0.91%)
Feb 16, 2023 271.52 276.11 269.59 273.24 425,466 -4.66(-1.68%)
Feb 15, 2023 271.98 278.17 270.02 277.90 365,401 +3.62(+1.32%)
Feb 14, 2023 271.66 276.37 269.24 274.28 409,803 +1.52(+0.56%)
Feb 13, 2023 268.72 273.01 267.60 272.76 375,588 +5.72(+2.14%)
Feb 10, 2023 267.63 269.08 264.93 267.04 256,857 -4.38(-1.61%)
Feb 09, 2023 276.18 278.99 269.40 271.42 527,943 -0.94(-0.35%)
Feb 08, 2023 276.54 277.72 271.13 272.36 324,255 -4.73(-1.71%)
Feb 07, 2023 270.85 278.44 269.36 277.09 318,685 +4.66(+1.71%)
Feb 06, 2023 271.46 274.82 270.22 272.43 245,853 -2.80(-1.02%)
Feb 03, 2023 276.11 279.82 273.22 275.23 376,418 -7.27(-2.57%)
Feb 02, 2023 278.50 284.79 277.04 282.50 560,338 +8.11(+2.96%)
Feb 01, 2023 265.46 276.45 263.84 274.39 490,312 +8.03(+3.01%)
Jan 31, 2023 261.80 266.87 260.85 266.36 410,378 +4.80(+1.84%)
Jan 30, 2023 262.19 265.73 261.01 261.56 331,881 -5.11(-1.92%)
Jan 27, 2023 263.87 268.36 261.98 266.67 406,728 +0.09(+0.03%)
Jan 26, 2023 263.38 267.69 261.56 266.58 556,417 +6.55(+2.52%)
Jan 25, 2023 252.87 260.38 249.79 260.03 317,117 +2.43(+0.94%)
Jan 24, 2023 260.50 261.99 256.41 257.60 226,784 -3.19(-1.22%)
Jan 23, 2023 256.44 262.46 255.18 260.79 385,352 +4.37(+1.70%)
Jan 20, 2023 248.09 257.37 248.00 256.42 384,060 +8.02(+3.23%)
Jan 19, 2023 249.37 252.67 248.22 248.40 334,065 -3.26(-1.30%)
Jan 18, 2023 255.64 258.86 251.16 251.66 504,959 -1.02(-0.40%)
Jan 17, 2023 254.06 257.45 252.33 252.68 469,047 -1.42(-0.56%)
Jan 13, 2023 249.00 254.25 248.67 254.10 319,439 +2.13(+0.85%)
Jan 12, 2023 252.41 253.34 248.80 251.97 375,955 -0.19(-0.08%)
Jan 11, 2023 249.90 252.75 247.17 252.16 390,089 +3.76(+1.51%)
Jan 10, 2023 247.61 249.99 244.81 248.40 307,747 +0.41(+0.17%)
Jan 09, 2023 241.97 253.54 241.40 247.99 425,618 +8.58(+3.58%)
Jan 06, 2023 234.78 241.13 230.00 239.41 363,962 +7.76(+3.35%)
Jan 05, 2023 239.32 240.41 230.94 231.65 560,969 -11.29(-4.65%)
Jan 04, 2023 242.39 246.68 239.47 242.94 487,946 +4.30(+1.80%)
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.