Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	300.40	301.89	296.14	297.55	569,453	-0.31(-0.10%)
Sep 28, 2023	294.23	299.99	292.06	297.86	443,388	+3.52(+1.20%)
Sep 27, 2023	296.25	298.11	292.74	294.34	516,630	-0.78(-0.26%)
Sep 26, 2023	301.05	302.27	294.53	295.12	347,737	-6.61(-2.19%)
Sep 25, 2023	300.71	301.74	299.32	301.73	278,229	-1.18(-0.39%)
Sep 22, 2023	301.77	305.57	301.22	302.91	241,863	+2.15(+0.71%)
Sep 21, 2023	306.19	307.82	300.76	300.76	383,413	-9.45(-3.05%)
Sep 20, 2023	310.71	315.05	309.93	310.21	466,375	+0.96(+0.31%)
Sep 19, 2023	309.99	309.99	305.61	309.25	391,470	-2.67(-0.86%)
Sep 18, 2023	309.47	312.83	309.39	311.92	280,922	+1.20(+0.39%)
Sep 15, 2023	318.27	319.58	306.77	310.72	823,093	-7.26(-2.28%)
Sep 14, 2023	312.35	318.24	309.94	317.98	391,182	+6.70(+2.15%)
Sep 13, 2023	311.59	313.67	309.42	311.28	537,548	-1.32(-0.42%)
Sep 12, 2023	311.75	315.14	311.41	312.60	400,940	-2.40(-0.76%)
Sep 11, 2023	316.10	317.45	311.37	315.00	408,352	+0.65(+0.21%)
Sep 08, 2023	317.77	319.60	313.31	314.35	401,848	-4.13(-1.30%)
Sep 07, 2023	318.70	320.12	313.54	318.48	351,208	-2.49(-0.78%)
Sep 06, 2023	317.58	322.06	317.31	320.97	316,297	+3.51(+1.11%)
Sep 05, 2023	318.53	320.88	315.25	317.46	454,757	-1.57(-0.49%)
Sep 01, 2023	320.55	320.71	315.93	319.03	339,699	+0.16(+0.05%)
Aug 31, 2023	317.13	320.91	315.84	318.87	627,330	+2.91(+0.92%)
Aug 30, 2023	314.37	317.36	313.70	315.96	304,471	+1.75(+0.56%)
Aug 29, 2023	307.92	314.64	306.41	314.21	414,222	+6.06(+1.97%)
Aug 28, 2023	306.77	310.11	304.93	308.15	326,019	+3.26(+1.07%)
Aug 25, 2023	298.56	306.00	297.03	304.89	370,622	+6.33(+2.12%)
Aug 24, 2023	306.34	307.68	298.35	298.56	456,449	-4.27(-1.41%)
Aug 23, 2023	298.65	304.56	297.49	302.83	335,844	+6.86(+2.32%)
Aug 22, 2023	298.48	298.90	294.32	295.97	306,529	-0.55(-0.19%)
Aug 21, 2023	294.11	297.38	293.13	296.52	394,869	+3.93(+1.34%)
Aug 18, 2023	287.58	293.27	287.20	292.59	482,644	+2.50(+0.86%)
Aug 17, 2023	296.66	296.66	289.53	290.09	414,180	-6.18(-2.09%)
Aug 16, 2023	295.78	299.44	294.72	296.27	426,067	-0.23(-0.08%)
Aug 15, 2023	301.39	304.06	295.81	296.50	695,679	-6.88(-2.27%)
Aug 14, 2023	298.99	305.14	297.39	303.38	538,390	+2.17(+0.72%)
Aug 11, 2023	294.98	301.74	294.00	301.21	348,623	+3.20(+1.07%)
Aug 10, 2023	301.32	303.33	296.43	298.01	400,659	+0.57(+0.19%)
Aug 09, 2023	301.48	301.48	297.01	297.44	344,232	-4.95(-1.64%)
Aug 08, 2023	304.42	304.57	298.44	302.39	430,288	-4.31(-1.41%)
Aug 07, 2023	303.69	309.11	303.05	306.70	533,950	+2.05(+0.67%)
Aug 04, 2023	307.34	310.15	301.31	304.65	947,012	-0.82(-0.27%)
Aug 03, 2023	311.02	314.60	299.69	305.47	1,215,329	-19.90(-6.12%)
Aug 02, 2023	333.07	333.20	323.56	325.37	669,334	-11.36(-3.37%)
Aug 01, 2023	338.76	339.25	329.55	336.73	587,409	-5.37(-1.57%)
Jul 31, 2023	338.51	342.26	336.69	342.10	398,081	+3.87(+1.14%)
Jul 28, 2023	337.97	341.62	335.77	338.23	424,168	+3.90(+1.17%)
Jul 27, 2023	343.10	345.09	332.97	334.33	379,375	-4.15(-1.23%)
Jul 26, 2023	341.74	342.30	336.85	338.48	354,092	-5.69(-1.65%)
Jul 25, 2023	338.98	344.78	338.98	344.17	280,323	+4.33(+1.27%)
Jul 24, 2023	343.19	344.76	336.93	339.84	421,905	-1.92(-0.56%)
Jul 21, 2023	343.13	345.31	340.97	341.76	1,450,204	+1.26(+0.37%)
Jul 20, 2023	345.76	347.89	339.60	340.50	372,524	-8.31(-2.38%)
Jul 19, 2023	350.97	351.23	345.56	348.81	327,739	-0.17(-0.05%)
Jul 18, 2023	346.07	350.23	344.02	348.98	455,710	+1.15(+0.33%)
Jul 17, 2023	342.14	348.70	342.14	347.83	347,194	+3.58(+1.04%)
Jul 14, 2023	346.52	348.38	343.41	344.25	328,119	-3.02(-0.87%)
Jul 13, 2023	340.51	347.54	340.02	347.27	361,269	+10.42(+3.09%)
Jul 12, 2023	338.80	339.19	334.42	336.85	366,009	+3.13(+0.94%)
Jul 11, 2023	332.52	334.58	330.25	333.72	341,294	+1.51(+0.45%)
Jul 10, 2023	320.91	332.97	320.91	332.21	589,918	+12.04(+3.76%)
Jul 07, 2023	320.78	324.23	319.41	320.17	245,341	-1.22(-0.38%)
Jul 06, 2023	319.55	321.95	317.25	321.39	330,971	-2.53(-0.78%)
Jul 05, 2023	323.86	325.94	320.11	323.92	442,969	-3.03(-0.93%)
Jul 03, 2023	327.84	328.80	320.98	326.95	238,218	-3.32(-1.01%)
Jun 30, 2023	328.63	334.64	328.63	330.27	575,834	+4.22(+1.29%)
Jun 29, 2023	324.59	326.38	322.30	326.05	318,967	+1.74(+0.54%)
Jun 28, 2023	324.05	326.46	321.08	324.31	389,595	+0.99(+0.31%)
Jun 27, 2023	317.14	324.91	317.14	323.32	357,087	+7.12(+2.25%)
Jun 26, 2023	318.34	321.15	315.65	316.20	372,596	-3.34(-1.05%)
Jun 23, 2023	321.79	322.89	318.95	319.54	972,327	-6.14(-1.89%)
Jun 22, 2023	323.60	326.90	321.03	325.68	324,676	+0.63(+0.19%)
Jun 21, 2023	330.22	330.91	324.77	325.05	313,666	-6.26(-1.89%)
Jun 20, 2023	329.86	336.04	328.62	331.31	371,673	-3.06(-0.92%)
Jun 16, 2023	339.55	339.55	332.64	334.37	887,072	-2.18(-0.65%)
Jun 15, 2023	331.67	338.65	330.70	336.55	397,679	+42.22(+14.34%)
May 08, 2023	300.25	300.90	291.05	294.33	518,004	-7.35(-2.44%)
May 05, 2023	303.14	304.92	297.02	301.68	714,620	-1.28(-0.42%)
May 04, 2023	288.37	309.77	282.00	302.96	695,951	-5.03(-1.63%)
May 03, 2023	309.28	312.34	307.27	307.99	766,111	-0.83(-0.27%)
May 02, 2023	314.17	314.44	307.42	308.82	646,897	-5.35(-1.70%)
May 01, 2023	312.22	315.22	310.57	314.17	407,916	+0.25(+0.08%)
Apr 28, 2023	313.49	316.23	311.90	313.92	493,747	-1.08(-0.34%)
Apr 27, 2023	312.96	315.61	309.37	315.00	437,451	+3.76(+1.21%)
Apr 26, 2023	312.70	315.09	310.02	311.24	424,326	-1.46(-0.47%)
Apr 25, 2023	320.23	320.24	312.47	312.70	364,778	-10.27(-3.18%)
Apr 24, 2023	323.30	325.65	320.37	322.97	198,454	-0.60(-0.19%)
Apr 21, 2023	323.47	325.63	322.19	323.57	282,972	+0.12(+0.04%)
Apr 20, 2023	322.77	326.81	321.27	323.45	362,745	-0.93(-0.29%)
Apr 19, 2023	318.74	324.72	317.69	324.38	339,746	+3.00(+0.93%)
Apr 18, 2023	323.61	325.05	320.03	321.38	232,360	+1.20(+0.37%)
Apr 17, 2023	318.21	320.50	316.89	320.18	279,411	+2.58(+0.81%)
Apr 14, 2023	317.12	319.28	314.07	317.60	257,499	-2.25(-0.70%)
Apr 13, 2023	317.58	320.94	317.58	319.85	395,501	+3.36(+1.06%)
Apr 12, 2023	323.73	324.14	315.74	316.49	388,921	-4.92(-1.53%)
Apr 11, 2023	320.58	322.67	319.87	321.41	336,908	-0.43(-0.13%)
Apr 10, 2023	318.64	321.92	317.88	321.84	407,077	-0.24(-0.07%)
Apr 06, 2023	320.82	322.64	319.06	322.08	421,757	-1.22(-0.38%)
Apr 05, 2023	327.27	328.54	322.42	323.30	421,971	-5.46(-1.66%)
Apr 04, 2023	330.72	332.83	327.21	328.76	423,184	-0.64(-0.19%)
Apr 03, 2023	329.99	330.92	327.08	329.40	456,294	-3.40(-1.02%)
Mar 31, 2023	327.55	333.89	326.95	332.80	726,844	+6.76(+2.07%)
Mar 30, 2023	324.04	327.55	323.13	326.04	453,931	+5.97(+1.87%)
Mar 29, 2023	320.00	321.21	317.56	320.07	360,475	+2.36(+0.74%)
Mar 28, 2023	315.79	318.12	314.43	317.71	576,412	+0.77(+0.24%)
Mar 27, 2023	315.81	317.70	313.44	316.94	632,794	+1.24(+0.39%)
Mar 24, 2023	315.20	316.40	311.68	315.70	357,043	+1.05(+0.33%)
Mar 23, 2023	312.81	316.46	310.25	314.65	287,516	+5.52(+1.79%)
Mar 22, 2023	314.42	318.51	309.09	309.13	435,087	-5.29(-1.68%)
Mar 21, 2023	315.96	316.56	309.36	314.42	514,010	+0.82(+0.26%)
Mar 20, 2023	312.24	313.97	308.98	313.60	583,572	+2.51(+0.81%)
Mar 17, 2023	314.08	316.48	310.49	311.09	1,048,744	-2.99(-0.95%)
Mar 16, 2023	307.93	315.45	307.32	314.08	644,696	+5.12(+1.66%)
Mar 15, 2023	305.00	309.64	301.84	308.96	895,797	+0.66(+0.21%)
Mar 14, 2023	304.73	309.88	302.76	308.30	684,514	+5.55(+1.83%)
Mar 13, 2023	293.10	305.12	290.93	302.75	798,137	+6.72(+2.27%)
Mar 10, 2023	300.02	301.49	292.97	296.03	495,467	-4.19(-1.40%)
Mar 09, 2023	304.97	306.45	299.83	300.22	542,356	-2.41(-0.80%)
Mar 08, 2023	301.26	304.53	299.97	302.63	516,244	+1.32(+0.44%)
Mar 07, 2023	308.74	309.25	300.50	301.31	870,008	-7.39(-2.39%)
Mar 06, 2023	310.86	312.16	308.17	308.70	599,921	-1.67(-0.54%)
Mar 03, 2023	308.83	312.66	307.54	310.37	635,248	+2.87(+0.93%)
Mar 02, 2023	298.11	309.20	297.99	307.50	557,507	+8.30(+2.77%)
Mar 01, 2023	302.45	303.87	298.61	299.20	557,506	-4.41(-1.45%)
Feb 28, 2023	294.70	307.26	294.70	303.61	1,008,152	+7.93(+2.68%)
Feb 27, 2023	294.65	297.49	292.28	295.68	697,227	+4.34(+1.49%)
Feb 24, 2023	289.78	293.81	288.22	291.34	998,127	-3.41(-1.16%)
Feb 23, 2023	291.50	299.95	289.61	294.75	1,282,591	+27.97(+10.48%)
Feb 22, 2023	267.31	269.80	265.87	266.78	537,566	+0.97(+0.36%)
Feb 21, 2023	266.88	268.44	263.78	265.81	506,916	-4.95(-1.83%)
Feb 17, 2023	270.76	271.25	267.58	270.76	358,837	-2.48(-0.91%)
Feb 16, 2023	271.52	276.11	269.59	273.24	425,466	-4.66(-1.68%)
Feb 15, 2023	271.98	278.17	270.02	277.90	365,401	+3.62(+1.32%)
Feb 14, 2023	271.66	276.37	269.24	274.28	409,803	+1.52(+0.56%)
Feb 13, 2023	268.72	273.01	267.60	272.76	375,588	+5.72(+2.14%)
Feb 10, 2023	267.63	269.08	264.93	267.04	256,857	-4.38(-1.61%)
Feb 09, 2023	276.18	278.99	269.40	271.42	527,943	-0.94(-0.35%)
Feb 08, 2023	276.54	277.72	271.13	272.36	324,255	-4.73(-1.71%)
Feb 07, 2023	270.85	278.44	269.36	277.09	318,685	+4.66(+1.71%)
Feb 06, 2023	271.46	274.82	270.22	272.43	245,853	-2.80(-1.02%)
Feb 03, 2023	276.11	279.82	273.22	275.23	376,418	-7.27(-2.57%)
Feb 02, 2023	278.50	284.79	277.04	282.50	560,338	+8.11(+2.96%)
Feb 01, 2023	265.46	276.45	263.84	274.39	490,312	+8.03(+3.01%)
Jan 31, 2023	261.80	266.87	260.85	266.36	410,378	+4.80(+1.84%)
Jan 30, 2023	262.19	265.73	261.01	261.56	331,881	-5.11(-1.92%)
Jan 27, 2023	263.87	268.36	261.98	266.67	406,728	+0.09(+0.03%)
Jan 26, 2023	263.38	267.69	261.56	266.58	556,417	+6.55(+2.52%)
Jan 25, 2023	252.87	260.38	249.79	260.03	317,117	+2.43(+0.94%)
Jan 24, 2023	260.50	261.99	256.41	257.60	226,784	-3.19(-1.22%)
Jan 23, 2023	256.44	262.46	255.18	260.79	385,352	+4.37(+1.70%)
Jan 20, 2023	248.09	257.37	248.00	256.42	384,060	+8.02(+3.23%)
Jan 19, 2023	249.37	252.67	248.22	248.40	334,065	-3.26(-1.30%)
Jan 18, 2023	255.64	258.86	251.16	251.66	504,959	-1.02(-0.40%)
Jan 17, 2023	254.06	257.45	252.33	252.68	469,047	-1.42(-0.56%)
Jan 13, 2023	249.00	254.25	248.67	254.10	319,439	+2.13(+0.85%)
Jan 12, 2023	252.41	253.34	248.80	251.97	375,955	-0.19(-0.08%)
Jan 11, 2023	249.90	252.75	247.17	252.16	390,089	+3.76(+1.51%)
Jan 10, 2023	247.61	249.99	244.81	248.40	307,747	+0.41(+0.17%)
Jan 09, 2023	241.97	253.54	241.40	247.99	425,618	+8.58(+3.58%)
Jan 06, 2023	234.78	241.13	230.00	239.41	363,962	+7.76(+3.35%)
Jan 05, 2023	239.32	240.41	230.94	231.65	560,969	-11.29(-4.65%)
Jan 04, 2023	242.39	246.68	239.47	242.94	487,946	+4.30(+1.80%)
Jan 03, 2023	245.27	248.13	235.70	238.64	485,062	-2.95(-1.22%)
Dec 30, 2022	239.71	241.80	238.28	241.59	320,919	-1.97(-0.81%)
Dec 29, 2022	236.34	244.28	235.56	243.56	329,188	+9.16(+3.91%)
Dec 28, 2022	236.93	239.74	233.12	234.40	355,416	-2.46(-1.04%)
Dec 27, 2022	237.60	238.02	233.35	236.86	220,263	-0.69(-0.29%)
Dec 23, 2022	235.36	238.09	233.22	237.55	208,888	+0.34(+0.14%)
Dec 22, 2022	237.37	237.82	231.34	237.21	391,988	-4.68(-1.93%)
Dec 21, 2022	237.69	243.06	235.41	241.89	456,356	+5.21(+2.20%)
Dec 20, 2022	233.10	238.42	232.47	236.68	432,503	+1.28(+0.54%)
Dec 19, 2022	241.38	241.38	234.23	235.40	590,129	-7.39(-3.04%)
Dec 16, 2022	246.30	246.86	238.59	242.79	1,274,861	-5.24(-2.11%)
Dec 15, 2022	250.77	253.54	245.75	248.03	573,209	-8.07(-3.15%)
Dec 14, 2022	255.84	263.19	252.75	256.10	619,009	+1.56(+0.61%)
Dec 13, 2022	256.79	262.23	251.75	254.54	771,403	+9.68(+3.95%)
Dec 12, 2022	242.19	246.10	241.85	244.86	547,991	+2.65(+1.09%)
Dec 09, 2022	241.88	244.29	240.79	242.21	476,078	-2.67(-1.09%)
Dec 08, 2022	244.88	248.55	243.14	244.88	401,287	+1.96(+0.81%)
Dec 07, 2022	242.33	244.36	240.22	242.92	391,651	-0.98(-0.40%)
Dec 06, 2022	248.92	248.92	241.71	243.90	359,466	-5.39(-2.16%)
Dec 05, 2022	253.47	253.90	246.84	249.29	507,498	-7.45(-2.90%)
Dec 02, 2022	254.53	256.80	252.01	256.74	365,674	-2.87(-1.11%)
Dec 01, 2022	254.36	260.07	252.06	259.61	591,218	+5.31(+2.09%)
Nov 30, 2022	240.80	254.57	240.80	254.30	782,793	+13.67(+5.68%)
Nov 29, 2022	241.33	241.33	237.94	240.63	483,062	-1.12(-0.46%)
Nov 28, 2022	246.04	247.06	241.17	241.75	371,805	-4.69(-1.90%)
Nov 25, 2022	244.79	247.48	244.79	246.44	223,954	-0.52(-0.21%)
Nov 23, 2022	243.09	247.97	241.67	246.96	260,847	+2.93(+1.20%)
Nov 22, 2022	242.41	244.18	238.34	244.03	278,949	+2.75(+1.14%)
Nov 21, 2022	243.02	244.03	240.32	241.28	294,890	-2.48(-1.02%)
Nov 18, 2022	248.32	248.68	241.85	243.76	439,439	-0.16(-0.07%)
Nov 17, 2022	247.71	248.24	242.58	243.92	363,082	-9.00(-3.56%)
Nov 16, 2022	253.26	257.48	252.35	252.92	544,231	-1.29(-0.51%)
Nov 15, 2022	257.74	259.38	251.61	254.21	667,036	+2.36(+0.94%)
Nov 14, 2022	252.73	255.33	249.51	251.85	846,193	-3.86(-1.51%)
Nov 11, 2022	249.08	256.91	248.00	255.71	827,100	+6.52(+2.62%)
Nov 10, 2022	239.56	249.75	239.39	249.19	931,306	+23.59(+10.46%)
Nov 09, 2022	225.43	226.66	222.09	225.60	847,129	-3.00(-1.31%)
Nov 08, 2022	222.25	231.99	221.96	228.60	924,239	+7.21(+3.26%)
Nov 07, 2022	215.64	222.63	215.43	221.39	1,025,281	+7.57(+3.54%)
Nov 04, 2022	216.38	216.41	207.85	213.82	1,180,644	+1.76(+0.83%)
Nov 03, 2022	211.63	213.55	206.36	212.06	1,090,959	+2.61(+1.25%)
Nov 02, 2022	220.13	221.84	209.42	209.45	989,998	-9.79(-4.47%)
Nov 01, 2022	223.91	224.23	216.63	219.24	635,884	-1.92(-0.87%)
Oct 31, 2022	219.03	222.10	217.90	221.16	768,618	+0.27(+0.12%)
Oct 28, 2022	216.93	221.11	216.03	220.89	657,682	+4.41(+2.04%)
Oct 27, 2022	220.58	222.26	215.02	216.48	629,479	-1.68(-0.77%)
Oct 26, 2022	217.96	223.56	215.66	218.16	645,107	-1.34(-0.61%)
Oct 25, 2022	218.04	219.86	216.10	219.50	492,945	+3.43(+1.59%)
Oct 24, 2022	218.08	219.07	212.16	216.07	482,869	+1.92(+0.90%)
Oct 21, 2022	210.87	214.69	208.21	214.15	586,729	+3.64(+1.73%)
Oct 20, 2022	214.59	218.00	209.45	210.51	541,677	-3.68(-1.72%)
Oct 19, 2022	213.57	217.15	213.11	214.19	513,007	-2.76(-1.27%)
Oct 18, 2022	217.69	221.15	213.69	216.95	788,172	+5.15(+2.43%)
Oct 17, 2022	209.31	215.71	209.31	211.80	712,773	+8.59(+4.23%)
Oct 14, 2022	209.87	211.50	202.44	203.21	689,714	-2.46(-1.20%)
Oct 13, 2022	195.84	207.68	194.23	205.67	860,439	+3.72(+1.84%)
Oct 12, 2022	202.57	206.43	199.91	201.95	641,234	+1.62(+0.81%)
Oct 11, 2022	207.97	209.04	199.33	200.33	755,027	-8.78(-4.20%)
Oct 10, 2022	218.59	219.14	208.34	209.11	855,340	-9.19(-4.21%)
Oct 07, 2022	227.15	227.44	216.74	218.30	626,792	-13.93(-6.00%)
Oct 06, 2022	233.06	237.27	231.30	232.23	530,461	-1.61(-0.69%)
Oct 05, 2022	229.04	235.49	227.77	233.84	666,649	+0.63(+0.27%)
Oct 04, 2022	233.59	235.95	227.50	233.21	2,684,181	+5.24(+2.30%)

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.

Ansys Inc (NQ: ANSS )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Ansys Inc (NQ: ANSS )

Historical Prices

Sections

Services

Contact Information