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 (%)
Sep 30, 2020 318.51 328.79 317.35 327.23 682,274 +7.72(+2.42%)
Sep 29, 2020 318.22 321.87 317.36 319.51 472,601 +0.71(+0.22%)
Sep 28, 2020 318.36 320.24 315.54 318.80 326,426 +6.64(+2.13%)
Sep 25, 2020 303.71 312.89 301.38 312.16 361,300 +7.75(+2.55%)
Sep 24, 2020 300.28 307.88 298.76 304.41 275,091 +1.86(+0.61%)
Sep 23, 2020 313.83 313.83 301.00 302.55 310,341 -12.89(-4.09%)
Sep 22, 2020 310.86 316.04 307.79 315.44 292,790 +6.25(+2.02%)
Sep 21, 2020 300.91 309.47 298.35 309.19 700,436 +4.11(+1.35%)
Sep 18, 2020 309.24 312.00 299.89 305.08 800,900 -3.80(-1.23%)
Sep 17, 2020 308.83 313.30 305.01 308.88 518,402 -9.01(-2.83%)
Sep 16, 2020 331.44 331.44 317.43 317.89 499,444 -10.32(-3.14%)
Sep 15, 2020 323.78 330.03 321.77 328.21 251,642 +6.61(+2.06%)
Sep 14, 2020 318.69 323.58 317.62 321.60 266,869 +7.52(+2.39%)
Sep 11, 2020 318.48 320.75 309.74 314.08 341,400 -3.34(-1.05%)
Sep 10, 2020 323.68 327.98 315.35 317.42 442,757 -2.63(-0.82%)
Sep 09, 2020 314.78 322.30 310.41 320.05 506,316 +11.44(+3.71%)
Sep 08, 2020 311.35 319.00 306.53 308.61 551,031 -12.60(-3.92%)
Sep 04, 2020 330.22 333.23 313.73 321.21 586,300 -10.93(-3.29%)
Sep 03, 2020 344.55 346.88 328.24 332.14 510,704 -18.45(-5.26%)
Sep 02, 2020 354.87 354.87 343.68 350.59 379,254 +6.70(+1.95%)
Sep 01, 2020 338.95 345.39 338.22 343.89 342,486 +4.88(+1.44%)
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%)
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