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 (%)
Feb 29, 2024 336.73 336.73 332.19 334.17 803,418 +1.08(+0.32%)
Feb 28, 2024 333.66 335.36 332.35 333.09 483,289 -2.68(-0.80%)
Feb 27, 2024 336.15 338.76 333.88 335.77 420,276 -0.24(-0.07%)
Feb 26, 2024 339.62 339.62 336.01 336.01 469,492 -4.88(-1.43%)
Feb 23, 2024 340.65 342.44 339.64 340.89 357,455 +0.55(+0.16%)
Feb 22, 2024 351.64 352.97 338.15 340.34 1,275,727 +11.71(+3.56%)
Feb 21, 2024 328.30 328.97 321.45 328.63 550,735 -3.51(-1.06%)
Feb 20, 2024 328.74 332.17 327.05 332.14 574,042 +2.29(+0.69%)
Feb 16, 2024 331.00 334.12 329.62 329.85 444,310 -1.13(-0.34%)
Feb 15, 2024 334.05 334.05 328.41 330.98 383,560 +0.98(+0.30%)
Feb 14, 2024 329.91 331.60 328.45 330.00 582,820 +2.48(+0.76%)
Feb 13, 2024 331.64 333.45 326.16 327.52 1,125,768 -10.36(-3.07%)
Feb 12, 2024 341.42 343.17 337.48 337.88 533,313 -4.40(-1.29%)
Feb 09, 2024 345.33 346.79 341.89 342.28 858,626 -3.05(-0.88%)
Feb 08, 2024 340.29 345.70 339.50 345.33 398,500 +8.40(+2.49%)
Feb 07, 2024 339.73 342.30 336.60 336.93 465,690 +0.27(+0.08%)
Feb 06, 2024 337.82 341.10 332.26 336.66 572,916 -0.84(-0.25%)
Feb 05, 2024 337.34 340.84 334.57 337.50 591,716 +2.25(+0.67%)
Feb 02, 2024 333.10 336.80 331.81 335.25 542,516 +2.59(+0.78%)
Feb 01, 2024 328.66 334.54 327.82 332.66 853,338 +4.83(+1.47%)
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%)
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.