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 (%)
Aug 31, 2020 336.65 340.03 334.64 339.01 518,039 +2.30(+0.68%)
Aug 28, 2020 332.36 336.72 332.26 336.71 626,400 +4.37(+1.31%)
Aug 27, 2020 334.51 334.89 327.72 332.34 234,836 +0.86(+0.26%)
Aug 26, 2020 324.41 333.23 324.30 331.48 340,214 +4.99(+1.53%)
Aug 25, 2020 325.75 328.97 324.17 326.49 296,265 +1.24(+0.38%)
Aug 24, 2020 327.41 330.32 322.66 325.25 368,979 +0.75(+0.23%)
Aug 21, 2020 327.92 327.92 322.38 324.50 462,800 -3.82(-1.16%)
Aug 20, 2020 319.14 328.92 318.78 328.32 300,788 +8.79(+2.75%)
Aug 19, 2020 321.51 322.86 316.22 319.53 234,969 -0.94(-0.29%)
Aug 18, 2020 319.56 322.40 317.54 320.47 267,318 +3.11(+0.98%)
Aug 17, 2020 315.15 319.67 315.15 317.36 277,165 +4.17(+1.33%)
Aug 14, 2020 314.24 317.08 311.06 313.19 250,900 -1.58(-0.50%)
Aug 13, 2020 309.41 319.43 309.41 314.77 319,382 +6.37(+2.07%)
Aug 12, 2020 302.28 310.10 302.28 308.40 242,625 +6.48(+2.15%)
Aug 11, 2020 307.87 307.87 300.48 301.92 293,599 -6.86(-2.22%)
Aug 10, 2020 311.62 311.62 301.56 308.78 366,467 -3.59(-1.15%)
Aug 07, 2020 313.85 318.00 308.75 312.37 326,000 -2.88(-0.91%)
Aug 06, 2020 313.05 319.83 311.10 315.25 521,661 +2.98(+0.95%)
Aug 05, 2020 312.06 319.83 309.88 312.27 419,538 +3.49(+1.13%)
Aug 04, 2020 313.76 314.94 307.16 308.78 524,194 -6.45(-2.05%)
Aug 03, 2020 311.62 316.52 310.59 315.23 370,851 +4.63(+1.49%)
Jul 31, 2020 312.56 312.56 304.81 310.60 276,000 +0.93(+0.30%)
Jul 30, 2020 302.16 311.47 300.14 309.67 344,353 +3.62(+1.18%)
Jul 29, 2020 300.98 308.33 300.56 306.05 360,007 +7.83(+2.63%)
Jul 28, 2020 299.87 303.27 296.78 298.22 543,611 -1.95(-0.65%)
Jul 27, 2020 294.97 300.62 294.97 300.17 348,953 +6.66(+2.27%)
Jul 24, 2020 297.15 298.03 291.55 293.51 619,900 -6.64(-2.21%)
Jul 23, 2020 307.13 309.34 298.56 300.15 365,105 -6.74(-2.20%)
Jul 22, 2020 307.62 310.00 304.71 306.89 247,223 +1.14(+0.37%)
Jul 21, 2020 309.88 310.05 303.76 305.75 442,950 -3.36(-1.09%)
Jul 20, 2020 301.48 309.57 299.88 309.11 279,200 +7.98(+2.65%)
Jul 17, 2020 297.10 301.45 293.57 301.13 551,100 +5.83(+1.97%)
Jul 16, 2020 299.72 299.72 291.45 295.30 504,036 -5.74(-1.91%)
Jul 15, 2020 301.27 304.49 297.26 301.04 298,246 +0.00(+0.00%)
Jul 14, 2020 291.19 301.27 289.08 301.04 506,909 +5.48(+1.85%)
Jul 13, 2020 303.67 306.26 293.73 295.56 432,114 -6.09(-2.02%)
Jul 10, 2020 303.25 305.11 298.84 301.65 247,800 -3.04(-1.00%)
Jul 09, 2020 302.57 307.60 301.19 304.69 430,270 +2.79(+0.92%)
Jul 08, 2020 301.69 303.09 297.62 301.90 249,530 +2.58(+0.86%)
Jul 07, 2020 301.42 306.23 299.16 299.32 338,997 -2.32(-0.77%)
Jul 06, 2020 300.19 307.31 299.40 301.64 537,140 +3.67(+1.23%)
Jul 02, 2020 295.39 299.73 295.39 297.97 338,400 +3.65(+1.24%)
Jul 01, 2020 291.12 295.57 287.33 294.32 401,098 +2.59(+0.89%)
Jun 30, 2020 282.69 293.24 279.99 291.73 473,876 +9.60(+3.40%)
Jun 29, 2020 283.79 286.20 277.12 282.13 419,610 -0.95(-0.34%)
Jun 26, 2020 287.52 289.14 280.26 283.08 1,122,900 -4.11(-1.43%)
Jun 25, 2020 284.63 287.65 281.71 287.19 291,384 +1.94(+0.68%)
Jun 24, 2020 286.71 290.96 281.85 285.25 468,397 -4.41(-1.52%)
Jun 23, 2020 290.49 294.45 288.97 289.66 469,809 +0.30(+0.10%)
Jun 22, 2020 283.49 289.36 281.84 289.36 524,152 +7.77(+2.76%)
Jun 19, 2020 292.94 295.11 281.36 281.59 1,235,600 -7.77(-2.69%)
Jun 18, 2020 286.11 291.28 284.01 289.36 421,162 +3.72(+1.30%)
Jun 17, 2020 284.51 289.02 283.50 285.64 435,129 +3.05(+1.08%)
Jun 16, 2020 281.48 286.75 278.32 282.59 540,857 +7.76(+2.82%)
Jun 15, 2020 265.68 278.73 265.68 274.83 448,284 +4.56(+1.69%)
Jun 12, 2020 277.74 280.96 266.78 270.27 594,300 -1.67(-0.61%)
Jun 11, 2020 283.36 286.36 271.36 271.94 495,742 -14.06(-4.92%)
Jun 10, 2020 288.98 291.00 285.94 286.00 670,637 +0.73(+0.26%)
Jun 09, 2020 290.75 293.06 284.59 285.27 499,745 -5.48(-1.88%)
Jun 08, 2020 286.37 292.32 283.44 290.75 411,982 +1.65(+0.57%)
Jun 05, 2020 282.93 289.55 280.89 289.10 450,300 +6.94(+2.46%)
Jun 04, 2020 284.63 286.96 279.00 282.16 348,973 -4.74(-1.65%)
Jun 03, 2020 289.20 290.99 282.77 286.90 408,256 -1.24(-0.43%)
Jun 02, 2020 286.56 288.14 281.02 288.14 454,867 +1.44(+0.50%)
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