Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

333.75 +6.71 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 328.28 330.71 326.83 327.83 984,960 -3.13(-0.95%)
Jan 30, 2024 331.78 334.29 330.40 330.96 1,070,250 -2.23(-0.67%)
Jan 29, 2024 332.93 334.97 330.28 333.19 1,175,416 +0.95(+0.29%)
Jan 26, 2024 338.22 339.51 331.67 332.24 1,181,831 -7.18(-2.12%)
Jan 25, 2024 343.40 343.40 338.78 339.42 736,674 -0.15(-0.04%)
Jan 24, 2024 342.58 345.28 339.31 339.57 1,072,508 -2.32(-0.68%)
Jan 23, 2024 342.10 343.86 338.36 341.89 716,052 +0.87(+0.26%)
Jan 22, 2024 337.09 343.31 337.09 341.02 937,837 +4.02(+1.19%)
Jan 19, 2024 329.12 338.64 328.27 337.00 913,724 +8.73(+2.66%)
Jan 18, 2024 329.69 330.87 327.06 328.27 1,009,224 -1.97(-0.60%)
Jan 17, 2024 326.25 330.71 322.24 330.24 1,918,340 +2.82(+0.86%)
Jan 16, 2024 333.91 336.63 324.74 327.42 4,531,928 -19.06(-5.50%)
Jan 12, 2024 357.00 357.00 344.96 346.48 846,626 -11.31(-3.16%)
Jan 11, 2024 353.61 358.06 350.56 357.79 1,077,130 +2.93(+0.83%)
Jan 10, 2024 353.51 356.43 350.53 354.86 894,326 +0.91(+0.26%)
Jan 09, 2024 344.45 355.70 344.45 353.95 910,604 +5.32(+1.53%)
Jan 08, 2024 345.68 350.94 345.68 348.63 848,068 +4.55(+1.32%)
Jan 05, 2024 344.00 359.99 338.03 344.08 2,927,650 -0.08(-0.02%)
Jan 04, 2024 343.58 349.33 343.08 344.16 1,090,544 +0.94(+0.27%)
Jan 03, 2024 350.36 351.33 343.18 343.22 864,767 -9.78(-2.77%)
Jan 02, 2024 358.80 359.60 349.88 353.00 954,992 -9.88(-2.72%)
Dec 29, 2023 359.78 364.31 359.60 362.88 790,541 +1.02(+0.28%)
Dec 28, 2023 359.23 363.12 356.96 361.86 657,909 +2.96(+0.82%)
Dec 27, 2023 361.54 363.00 358.12 358.90 1,185,182 -1.98(-0.55%)
Dec 26, 2023 358.29 363.32 355.00 360.88 1,857,934 +2.90(+0.81%)
Dec 22, 2023 363.01 363.86 328.00 357.98 5,242,788 +54.82(+18.08%)
Dec 21, 2023 299.89 304.06 299.50 303.16 411,891 +6.42(+2.16%)
Dec 20, 2023 297.74 301.48 294.95 296.74 430,897 -1.70(-0.57%)
Dec 19, 2023 300.43 302.14 296.86 298.44 378,648 +0.99(+0.33%)
Dec 18, 2023 296.10 298.23 294.34 297.45 479,358 +1.98(+0.67%)
Dec 15, 2023 296.48 297.90 292.94 295.47 1,413,140 +0.57(+0.19%)
Dec 14, 2023 299.99 303.29 293.42 294.90 864,708 -2.16(-0.73%)
Dec 13, 2023 297.91 298.77 290.94 297.06 647,880 +0.70(+0.24%)
Dec 12, 2023 291.26 296.57 288.93 296.36 442,760 +6.23(+2.15%)
Dec 11, 2023 288.14 292.26 285.49 290.13 1,204,080 +2.93(+1.02%)
Dec 08, 2023 284.39 287.80 284.39 287.20 506,907 +1.09(+0.38%)
Dec 07, 2023 284.21 287.28 283.38 286.11 650,232 +4.11(+1.46%)
Dec 06, 2023 282.00 283.88 280.42 282.00 770,078 +2.73(+0.98%)
Dec 05, 2023 284.99 284.99 275.81 279.27 708,835 -8.27(-2.88%)
Dec 04, 2023 288.20 291.33 280.46 287.54 1,250,662 -7.94(-2.69%)
Dec 01, 2023 293.49 295.88 290.79 295.48 574,487 +2.12(+0.72%)
Nov 30, 2023 300.70 301.56 290.12 293.36 968,580 -5.50(-1.84%)
Nov 29, 2023 298.43 300.70 297.03 298.86 491,764 +4.24(+1.44%)
Nov 28, 2023 295.95 297.39 292.56 294.62 473,845 -2.61(-0.88%)
Nov 27, 2023 298.14 300.13 295.93 297.23 335,921 -0.67(-0.22%)
Nov 24, 2023 296.87 298.14 293.72 297.90 162,887 -0.62(-0.21%)
Nov 22, 2023 302.42 303.44 298.07 298.52 389,806 -1.03(-0.34%)
Nov 21, 2023 301.37 303.06 298.68 299.55 365,329 -2.89(-0.96%)
Nov 20, 2023 301.05 303.44 299.67 302.44 422,276 +2.98(+1.00%)
Nov 17, 2023 303.77 303.77 298.34 299.46 410,953 -2.20(-0.73%)
Nov 16, 2023 299.21 302.69 298.30 301.66 323,102 +3.09(+1.03%)
Nov 15, 2023 299.24 301.62 297.45 298.57 444,822 +0.63(+0.21%)
Nov 14, 2023 289.97 300.31 289.73 297.94 668,476 +6.94(+2.38%)
Nov 13, 2023 290.10 292.08 287.10 291.00 381,748 -0.50(-0.17%)
Nov 10, 2023 285.75 291.87 284.06 291.50 392,751 +7.08(+2.49%)
Nov 09, 2023 289.04 290.38 283.15 284.42 351,559 -2.52(-0.88%)
Nov 08, 2023 283.48 287.85 282.66 286.94 370,224 +5.14(+1.82%)
Nov 07, 2023 284.16 285.37 280.78 281.80 523,699 +0.87(+0.31%)
Nov 06, 2023 287.21 289.49 277.69 280.93 554,751 -6.81(-2.37%)
Nov 03, 2023 274.57 289.42 274.57 287.74 804,267 +14.89(+5.46%)
Nov 02, 2023 267.64 275.90 258.01 272.85 1,406,021 -5.90(-2.12%)
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.