Ansys Inc (NQ: ANSS )

364.28 USD -4.77 (-1.29%)
Official Closing Price Updated: 5:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 234.51 237.57 229.11 232.47 945,685 -2.66(-1.13%)
Mar 30, 2020 226.31 237.36 222.00 235.13 645,282 +12.11(+5.43%)
Mar 27, 2020 226.53 233.63 221.57 223.02 752,100 -7.35(-3.19%)
Mar 26, 2020 214.41 232.39 212.51 230.37 728,553 +18.06(+8.51%)
Mar 25, 2020 214.81 221.84 208.37 212.31 1,029,962 -5.12(-2.35%)
Mar 24, 2020 218.75 223.83 210.48 217.43 1,315,128 +9.08(+4.36%)
Mar 23, 2020 212.97 223.87 204.28 208.35 892,170 -4.76(-2.23%)
Mar 20, 2020 229.17 229.27 209.32 213.11 1,309,500 -7.98(-3.61%)
Mar 19, 2020 220.51 229.02 211.12 221.09 910,661 -0.58(-0.26%)
Mar 18, 2020 215.40 226.43 210.40 221.67 1,103,652 -12.62(-5.39%)
Mar 17, 2020 211.89 237.40 203.71 234.29 1,238,015 +27.94(+13.54%)
Mar 16, 2020 226.63 226.63 205.61 206.35 1,232,876 -29.07(-12.35%)
Mar 13, 2020 215.00 235.50 214.69 235.42 1,393,800 +30.96(+15.14%)
Mar 12, 2020 201.51 219.21 200.07 204.46 1,312,348 -13.27(-6.09%)
Mar 11, 2020 222.19 225.18 214.61 217.73 737,049 -11.39(-4.97%)
Mar 10, 2020 231.16 232.71 219.60 229.12 1,003,280 +6.71(+3.02%)
Mar 09, 2020 222.53 231.51 216.70 222.41 1,058,648 -15.37(-6.46%)
Mar 06, 2020 239.59 241.77 230.50 237.78 1,034,100 -10.28(-4.14%)
Mar 05, 2020 251.03 254.86 246.62 248.06 821,909 -11.44(-4.41%)
Mar 04, 2020 254.22 259.50 249.52 259.50 733,232 +10.43(+4.19%)
Mar 03, 2020 256.98 261.87 246.66 249.07 811,204 -9.74(-3.76%)
Mar 02, 2020 242.08 259.08 241.51 258.81 1,386,468 +16.62(+6.86%)
Feb 28, 2020 236.51 246.17 234.02 242.19 1,674,500 -1.96(-0.80%)
Feb 27, 2020 241.86 261.09 234.96 244.15 1,534,803 -26.04(-9.64%)
Feb 26, 2020 268.17 274.65 266.36 270.19 659,268 +3.75(+1.41%)
Feb 25, 2020 278.90 281.63 265.77 266.44 681,547 -10.30(-3.72%)
Feb 24, 2020 275.88 280.91 274.44 276.74 953,890 -10.37(-3.61%)
Feb 21, 2020 293.01 293.90 284.55 287.11 584,100 -6.91(-2.35%)
Feb 20, 2020 295.89 296.74 288.06 294.02 525,418 -2.12(-0.72%)
Feb 19, 2020 292.94 299.06 290.30 296.14 524,690 +5.24(+1.80%)
Feb 18, 2020 292.60 292.60 287.63 290.90 700,604 -1.08(-0.37%)
Feb 14, 2020 292.94 292.94 290.42 291.98 911,800 +0.30(+0.10%)
Feb 13, 2020 291.75 293.44 291.06 291.68 600,342 -0.78(-0.27%)
Feb 12, 2020 289.55 292.89 288.43 292.46 449,251 +4.17(+1.45%)
Feb 11, 2020 287.50 289.16 284.80 288.29 435,296 +1.77(+0.62%)
Feb 10, 2020 283.22 287.73 281.30 286.52 471,367 +1.69(+0.59%)
Feb 07, 2020 285.44 287.56 282.98 284.83 417,000 -1.05(-0.37%)
Feb 06, 2020 284.73 287.77 283.63 285.88 392,400 +1.93(+0.68%)
Feb 05, 2020 292.39 293.43 280.63 283.95 672,253 -5.27(-1.82%)
Feb 04, 2020 285.00 289.76 282.66 289.22 462,346 +7.89(+2.80%)
Feb 03, 2020 279.66 282.74 276.77 281.33 640,345 +7.00(+2.55%)
Jan 31, 2020 279.67 279.79 272.84 274.33 482,400 -5.81(-2.07%)
Jan 30, 2020 276.02 280.34 275.28 280.14 298,327 +2.42(+0.87%)
Jan 29, 2020 279.67 280.97 276.03 277.72 341,186 -0.64(-0.23%)
Jan 28, 2020 273.35 279.16 271.00 278.36 383,823 +7.66(+2.83%)
Jan 27, 2020 270.48 273.46 268.16 270.70 425,063 -6.64(-2.39%)
Jan 24, 2020 278.31 280.22 275.34 277.34 459,900 -0.37(-0.13%)
Jan 23, 2020 274.37 278.71 273.58 277.71 493,859 +2.98(+1.08%)
Jan 22, 2020 274.97 277.30 274.33 274.73 530,282 +0.91(+0.33%)
Jan 21, 2020 269.90 275.88 268.68 273.82 645,836 +3.54(+1.31%)
Jan 17, 2020 269.20 270.60 266.45 270.28 531,600 +3.47(+1.30%)
Jan 16, 2020 266.05 266.91 264.69 266.81 713,076 +2.53(+0.96%)
Jan 15, 2020 263.02 265.43 263.02 264.28 426,893 +1.41(+0.54%)
Jan 14, 2020 264.57 264.57 261.57 262.87 506,148 -1.18(-0.45%)
Jan 13, 2020 262.74 264.52 261.94 264.05 437,010 +3.25(+1.25%)
Jan 10, 2020 262.57 263.06 260.14 260.80 266,200 -0.63(-0.24%)
Jan 09, 2020 259.98 261.80 258.52 261.43 513,197 +3.70(+1.44%)
Jan 08, 2020 256.41 258.89 255.91 257.73 445,915 +1.06(+0.41%)
Jan 07, 2020 255.11 258.34 253.50 256.67 357,069 +2.08(+0.82%)
Jan 06, 2020 255.46 255.87 252.62 254.59 612,754 -2.38(-0.93%)
Jan 03, 2020 254.96 258.11 253.75 256.97 468,300 -2.62(-1.01%)
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.
X