Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

340.99 USD +2.53 (+0.75%)
Official Closing Price Updated: 7:26 PM EST, Feb 26, 2021 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 (%)
Feb 26, 2021 340.96 349.02 337.98 340.99 871,806 +2.53(+0.75%)
Feb 25, 2021 354.40 369.70 336.83 338.46 1,245,414 -46.91(-12.17%)
Feb 24, 2021 371.67 386.68 365.05 385.37 417,677 +9.81(+2.61%)
Feb 23, 2021 378.00 378.47 364.85 375.56 427,090 -7.64(-1.99%)
Feb 22, 2021 389.12 393.61 382.03 383.20 396,434 -12.17(-3.08%)
Feb 19, 2021 391.20 400.60 390.09 395.37 443,400 +5.56(+1.43%)
Feb 18, 2021 390.46 391.55 383.39 389.81 358,121 -4.09(-1.04%)
Feb 17, 2021 397.65 397.65 388.39 393.90 290,942 -7.96(-1.98%)
Feb 16, 2021 404.89 413.19 400.81 401.86 386,605 -1.74(-0.43%)
Feb 12, 2021 397.64 404.16 395.13 403.60 340,600 +7.47(+1.89%)
Feb 11, 2021 390.39 396.62 390.39 396.13 319,501 +9.54(+2.47%)
Feb 10, 2021 388.97 390.31 383.35 386.59 364,294 +0.20(+0.05%)
Feb 09, 2021 382.00 387.92 381.52 386.39 238,776 +4.42(+1.16%)
Feb 08, 2021 381.11 383.76 379.48 381.97 428,929 +2.49(+0.66%)
Feb 05, 2021 379.72 384.66 377.43 379.48 347,400 +2.07(+0.55%)
Feb 04, 2021 372.59 377.63 370.75 377.41 265,118 +7.34(+1.98%)
Feb 03, 2021 376.67 376.99 369.82 370.07 254,688 -5.05(-1.35%)
Feb 02, 2021 369.97 377.99 369.97 375.12 300,443 +7.18(+1.95%)
Feb 01, 2021 358.10 370.43 356.27 367.94 436,705 +13.57(+3.83%)
Jan 29, 2021 358.29 360.85 351.87 354.37 464,700 -8.50(-2.34%)
Jan 28, 2021 353.36 369.54 352.93 362.87 420,318 +14.02(+4.02%)
Jan 27, 2021 362.21 364.98 345.45 348.85 480,143 -17.79(-4.85%)
Jan 26, 2021 368.12 369.87 362.97 366.64 661,722 -1.23(-0.33%)
Jan 25, 2021 376.59 377.65 364.51 367.87 525,423 -6.70(-1.79%)
Jan 22, 2021 371.23 375.83 370.79 374.57 661,600 +2.71(+0.73%)
Jan 21, 2021 379.57 380.21 371.74 371.86 364,887 -6.79(-1.79%)
Jan 20, 2021 371.89 380.76 371.47 378.65 334,850 +9.14(+2.47%)
Jan 19, 2021 367.27 370.76 365.27 369.51 375,453 +5.23(+1.44%)
Jan 15, 2021 368.85 370.57 362.22 364.28 498,100 -4.77(-1.29%)
Jan 14, 2021 376.00 378.36 367.61 369.05 457,749 -6.53(-1.74%)
Jan 13, 2021 370.94 378.85 366.49 375.58 464,651 +2.31(+0.62%)
Jan 12, 2021 371.38 375.85 370.57 373.27 760,751 -0.06(-0.02%)
Jan 11, 2021 371.65 375.00 369.02 373.33 291,179 -1.33(-0.35%)
Jan 08, 2021 366.56 375.78 365.00 374.66 497,700 +9.64(+2.64%)
Jan 07, 2021 352.61 366.17 352.61 365.02 410,011 +15.12(+4.32%)
Jan 06, 2021 351.85 355.35 348.53 349.90 767,188 -9.93(-2.76%)
Jan 05, 2021 356.78 360.50 353.73 359.83 400,335 +2.16(+0.60%)
Jan 04, 2021 362.35 373.79 353.74 357.67 521,740 -6.13(-1.68%)
Dec 31, 2020 363.80 363.80 363.80 224,725 +1.48(+0.41%)
Dec 30, 2020 362.96 364.86 360.87 362.32 224,725 +1.47(+0.41%)
Dec 29, 2020 365.00 366.69 358.72 360.85 195,757 -2.87(-0.79%)
Dec 28, 2020 367.08 368.00 361.94 363.72 208,692 -0.45(-0.12%)
Dec 24, 2020 362.76 366.33 361.13 364.17 209,300 +1.95(+0.54%)
Dec 23, 2020 364.72 369.82 362.19 362.22 398,798 -0.09(-0.02%)
Dec 22, 2020 355.00 362.58 355.00 362.31 376,029 +6.36(+1.79%)
Dec 21, 2020 351.73 357.89 344.27 355.95 635,566 -1.86(-0.52%)
Dec 18, 2020 347.67 358.01 347.01 357.81 932,500 +11.18(+3.23%)
Dec 17, 2020 345.74 346.73 342.26 346.63 360,703 +3.01(+0.88%)
Dec 16, 2020 344.63 346.00 341.30 343.62 315,085 +0.59(+0.17%)
Dec 15, 2020 344.31 349.37 342.19 343.03 418,014 -0.36(-0.10%)
Dec 14, 2020 336.75 346.31 335.26 343.39 426,113 +8.21(+2.45%)
Dec 11, 2020 331.57 335.73 328.60 335.18 329,700 +1.14(+0.34%)
Dec 10, 2020 332.19 337.21 330.26 334.04 323,285 -0.51(-0.15%)
Dec 09, 2020 342.70 343.48 333.27 334.55 329,640 -6.73(-1.97%)
Dec 08, 2020 344.49 344.49 338.27 341.28 402,701 -0.61(-0.18%)
Dec 07, 2020 343.92 346.68 340.48 341.89 350,074 -1.58(-0.46%)
Dec 04, 2020 339.15 345.54 339.00 343.47 294,300 +5.93(+1.76%)
Dec 03, 2020 332.65 340.50 332.65 337.54 269,097 +2.61(+0.78%)
Dec 02, 2020 338.87 339.85 334.23 334.93 284,758 -5.92(-1.74%)
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