Ansys Inc (NQ: ANSS )

366.82 USD +2.54 (+0.70%)
Streaming Delayed Price Updated: 9:57 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 256.10 258.36 255.64 257.41 442,900 +0.61(+0.24%)
Dec 30, 2019 258.52 259.00 255.03 256.80 300,836 -1.88(-0.73%)
Dec 27, 2019 259.25 259.75 257.27 258.68 258,300 +0.35(+0.14%)
Dec 26, 2019 256.85 258.36 256.28 258.33 265,054 +1.84(+0.72%)
Dec 24, 2019 255.13 256.67 253.54 256.49 140,700 +0.76(+0.30%)
Dec 23, 2019 259.13 259.14 255.19 255.73 919,656 -3.16(-1.22%)
Dec 20, 2019 257.88 260.10 253.52 258.89 3,582,200 +3.14(+1.23%)
Dec 19, 2019 255.43 257.04 254.38 255.75 505,960 +1.08(+0.42%)
Dec 18, 2019 257.53 258.82 254.43 254.67 579,220 -2.40(-0.93%)
Dec 17, 2019 258.41 258.69 255.21 257.07 734,763 -0.87(-0.34%)
Dec 16, 2019 257.18 259.56 255.54 257.94 476,943 +4.01(+1.58%)
Dec 13, 2019 251.00 254.68 250.71 253.93 448,400 +2.91(+1.16%)
Dec 12, 2019 247.83 251.25 246.39 251.02 621,948 -0.61(-0.24%)
Dec 11, 2019 251.74 253.51 248.99 251.63 473,972 -0.94(-0.37%)
Dec 10, 2019 254.37 256.70 251.50 252.57 578,309 -2.51(-0.98%)
Dec 09, 2019 255.82 258.52 254.91 255.08 1,132,593 -1.55(-0.60%)
Dec 06, 2019 254.86 256.92 253.72 256.63 368,800 +3.64(+1.44%)
Dec 05, 2019 252.39 254.47 251.17 252.99 485,502 +0.85(+0.34%)
Dec 04, 2019 251.84 253.85 251.08 252.14 579,134 +1.77(+0.71%)
Dec 03, 2019 245.07 250.46 243.01 250.37 741,032 -0.33(-0.13%)
Dec 02, 2019 254.81 255.44 250.26 250.70 787,526 -3.99(-1.57%)
Nov 29, 2019 254.08 256.36 254.08 254.69 317,200 -0.76(-0.30%)
Nov 27, 2019 253.84 255.55 251.48 255.45 375,000 +2.97(+1.18%)
Nov 26, 2019 249.81 252.66 248.43 252.48 406,152 +3.06(+1.23%)
Nov 25, 2019 248.05 255.18 246.92 249.42 452,932 +3.04(+1.23%)
Nov 22, 2019 246.72 248.32 244.30 246.38 417,500 +0.00(+0.00%)
Nov 21, 2019 246.37 247.38 244.93 246.38 606,221 +0.89(+0.36%)
Nov 20, 2019 241.54 246.70 241.54 245.49 507,420 +3.07(+1.27%)
Nov 19, 2019 240.00 243.36 239.48 242.42 498,865 +3.75(+1.57%)
Nov 18, 2019 234.60 239.84 234.01 238.67 685,243 +3.52(+1.50%)
Nov 15, 2019 230.13 235.59 229.16 235.15 621,900 +5.78(+2.52%)
Nov 14, 2019 227.92 230.72 227.78 229.37 282,762 +0.37(+0.16%)
Nov 13, 2019 228.67 229.46 227.00 229.00 442,114 -1.21(-0.53%)
Nov 12, 2019 227.39 231.30 227.31 230.21 413,466 +2.86(+1.26%)
Nov 11, 2019 223.69 228.40 222.65 227.35 328,143 +3.04(+1.36%)
Nov 08, 2019 223.95 224.95 221.83 224.31 597,400 -0.91(-0.40%)
Nov 07, 2019 210.00 228.03 206.73 225.22 739,135 +6.49(+2.97%)
Nov 06, 2019 217.51 219.70 216.55 218.73 483,772 +0.77(+0.35%)
Nov 05, 2019 218.07 220.44 217.36 217.96 555,423 +0.49(+0.23%)
Nov 04, 2019 221.61 222.72 217.00 217.47 559,178 -2.53(-1.15%)
Nov 01, 2019 222.38 225.12 219.49 220.00 792,600 -0.15(-0.07%)
Oct 31, 2019 224.34 225.03 219.65 220.15 417,570 -5.04(-2.24%)
Oct 30, 2019 223.08 225.42 221.13 225.19 274,609 +2.89(+1.30%)
Oct 29, 2019 222.43 225.55 222.00 222.30 294,788 -1.33(-0.59%)
Oct 28, 2019 221.43 224.46 220.32 223.63 338,251 +3.38(+1.53%)
Oct 25, 2019 221.12 223.22 219.94 220.25 298,200 -1.27(-0.57%)
Oct 24, 2019 217.85 221.80 217.00 221.52 370,079 +5.44(+2.52%)
Oct 23, 2019 215.43 218.12 213.67 216.08 358,121 +1.76(+0.82%)
Oct 22, 2019 220.09 220.92 214.20 214.32 542,406 -4.46(-2.04%)
Oct 21, 2019 219.24 220.91 218.01 218.78 304,790 +0.35(+0.16%)
Oct 18, 2019 220.21 222.73 216.10 218.43 458,800 -2.44(-1.10%)
Oct 17, 2019 224.03 224.59 220.64 220.87 361,831 -1.31(-0.59%)
Oct 16, 2019 226.00 226.00 221.46 222.18 426,114 -4.64(-2.05%)
Oct 15, 2019 225.80 229.20 225.22 226.82 275,624 +1.56(+0.69%)
Oct 14, 2019 223.41 225.79 223.17 225.26 258,496 +1.10(+0.49%)
Oct 11, 2019 224.13 227.68 222.32 224.16 337,600 +3.49(+1.58%)
Oct 10, 2019 219.50 222.12 219.44 220.67 260,141 +0.18(+0.08%)
Oct 09, 2019 219.59 221.29 219.16 220.49 295,036 +3.86(+1.78%)
Oct 08, 2019 221.10 222.41 216.52 216.63 299,218 -6.49(-2.91%)
Oct 07, 2019 224.34 224.89 222.49 223.12 330,899 -1.51(-0.67%)
Oct 04, 2019 220.66 224.99 220.49 224.63 326,900 +4.39(+1.99%)
Oct 03, 2019 214.81 220.38 213.18 220.24 381,662 +4.20(+1.94%)
Oct 02, 2019 215.30 216.39 211.66 216.04 344,708 -0.69(-0.32%)
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