Ansys Inc (NQ: ANSS )

364.67 USD -4.38 (-1.19%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 263.53 268.09 261.39 261.83 842,667 -4.01(-1.51%)
Apr 29, 2020 260.62 266.53 258.13 265.84 648,666 +8.49(+3.30%)
Apr 28, 2020 266.40 266.96 254.42 257.35 485,112 -5.52(-2.10%)
Apr 27, 2020 264.18 265.61 260.48 262.87 395,323 +3.42(+1.32%)
Apr 24, 2020 264.32 264.93 256.89 259.45 472,000 +0.50(+0.19%)
Apr 23, 2020 261.76 264.99 257.87 258.95 317,004 -4.32(-1.64%)
Apr 22, 2020 260.40 264.86 256.40 263.27 508,902 +9.99(+3.94%)
Apr 21, 2020 263.45 263.88 252.72 253.28 567,421 -13.44(-5.04%)
Apr 20, 2020 262.44 268.44 258.61 266.72 429,587 +2.82(+1.07%)
Apr 17, 2020 261.50 264.79 256.32 263.90 846,100 +6.08(+2.36%)
Apr 16, 2020 255.94 259.21 253.37 257.82 556,057 +3.84(+1.51%)
Apr 15, 2020 251.05 256.61 249.38 253.98 498,903 -0.82(-0.32%)
Apr 14, 2020 247.38 256.72 247.38 254.80 556,258 +11.87(+4.89%)
Apr 13, 2020 234.88 243.59 234.21 242.93 367,516 +5.01(+2.11%)
Apr 09, 2020 243.17 244.23 234.59 237.92 821,100 -6.45(-2.64%)
Apr 08, 2020 241.43 246.74 238.05 244.37 425,750 +4.72(+1.97%)
Apr 07, 2020 247.25 252.00 234.49 239.65 698,888 -2.81(-1.16%)
Apr 06, 2020 229.21 244.20 227.76 242.46 661,022 +24.16(+11.07%)
Apr 03, 2020 215.34 219.65 211.90 218.30 576,400 +2.10(+0.97%)
Apr 02, 2020 209.50 218.00 207.79 216.20 673,628 +4.95(+2.34%)
Apr 01, 2020 223.14 226.93 209.72 211.25 920,085 -21.22(-9.13%)
Mar 31, 2020 234.51 237.57 229.11 232.47 945,685 -2.66(-1.13%)
Mar 30, 2020 226.31 237.36 222.00 235.13 645,282 +12.11(+5.43%)
Mar 27, 2020 226.53 233.63 221.57 223.02 752,100 -7.35(-3.19%)
Mar 26, 2020 214.41 232.39 212.51 230.37 728,553 +18.06(+8.51%)
Mar 25, 2020 214.81 221.84 208.37 212.31 1,029,962 -5.12(-2.35%)
Mar 24, 2020 218.75 223.83 210.48 217.43 1,315,128 +9.08(+4.36%)
Mar 23, 2020 212.97 223.87 204.28 208.35 892,170 -4.76(-2.23%)
Mar 20, 2020 229.17 229.27 209.32 213.11 1,309,500 -7.98(-3.61%)
Mar 19, 2020 220.51 229.02 211.12 221.09 910,661 -0.58(-0.26%)
Mar 18, 2020 215.40 226.43 210.40 221.67 1,103,652 -12.62(-5.39%)
Mar 17, 2020 211.89 237.40 203.71 234.29 1,238,015 +27.94(+13.54%)
Mar 16, 2020 226.63 226.63 205.61 206.35 1,232,876 -29.07(-12.35%)
Mar 13, 2020 215.00 235.50 214.69 235.42 1,393,800 +30.96(+15.14%)
Mar 12, 2020 201.51 219.21 200.07 204.46 1,312,348 -13.27(-6.09%)
Mar 11, 2020 222.19 225.18 214.61 217.73 737,049 -11.39(-4.97%)
Mar 10, 2020 231.16 232.71 219.60 229.12 1,003,280 +6.71(+3.02%)
Mar 09, 2020 222.53 231.51 216.70 222.41 1,058,648 -15.37(-6.46%)
Mar 06, 2020 239.59 241.77 230.50 237.78 1,034,100 -10.28(-4.14%)
Mar 05, 2020 251.03 254.86 246.62 248.06 821,909 -11.44(-4.41%)
Mar 04, 2020 254.22 259.50 249.52 259.50 733,232 +10.43(+4.19%)
Mar 03, 2020 256.98 261.87 246.66 249.07 811,204 -9.74(-3.76%)
Mar 02, 2020 242.08 259.08 241.51 258.81 1,386,468 +16.62(+6.86%)
Feb 28, 2020 236.51 246.17 234.02 242.19 1,674,500 -1.96(-0.80%)
Feb 27, 2020 241.86 261.09 234.96 244.15 1,534,803 -26.04(-9.64%)
Feb 26, 2020 268.17 274.65 266.36 270.19 659,268 +3.75(+1.41%)
Feb 25, 2020 278.90 281.63 265.77 266.44 681,547 -10.30(-3.72%)
Feb 24, 2020 275.88 280.91 274.44 276.74 953,890 -10.37(-3.61%)
Feb 21, 2020 293.01 293.90 284.55 287.11 584,100 -6.91(-2.35%)
Feb 20, 2020 295.89 296.74 288.06 294.02 525,418 -2.12(-0.72%)
Feb 19, 2020 292.94 299.06 290.30 296.14 524,690 +5.24(+1.80%)
Feb 18, 2020 292.60 292.60 287.63 290.90 700,604 -1.08(-0.37%)
Feb 14, 2020 292.94 292.94 290.42 291.98 911,800 +0.30(+0.10%)
Feb 13, 2020 291.75 293.44 291.06 291.68 600,342 -0.78(-0.27%)
Feb 12, 2020 289.55 292.89 288.43 292.46 449,251 +4.17(+1.45%)
Feb 11, 2020 287.50 289.16 284.80 288.29 435,296 +1.77(+0.62%)
Feb 10, 2020 283.22 287.73 281.30 286.52 471,367 +1.69(+0.59%)
Feb 07, 2020 285.44 287.56 282.98 284.83 417,000 -1.05(-0.37%)
Feb 06, 2020 284.73 287.77 283.63 285.88 392,400 +1.93(+0.68%)
Feb 05, 2020 292.39 293.43 280.63 283.95 672,253 -5.27(-1.82%)
Feb 04, 2020 285.00 289.76 282.66 289.22 462,346 +7.89(+2.80%)
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