Ansys Inc (NQ: ANSS )

367.87 USD -6.70 (-1.79%)
Official Closing Price Updated: 5:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 143.92 144.87 142.17 142.94 959,800 -0.05(-0.03%)
Dec 28, 2018 145.00 145.46 140.79 142.99 471,700 -1.17(-0.81%)
Dec 27, 2018 140.76 144.16 138.76 144.16 539,910 +1.31(+0.92%)
Dec 26, 2018 137.92 142.93 137.51 142.85 655,389 +6.04(+4.41%)
Dec 24, 2018 139.61 141.12 136.80 136.81 333,800 -3.38(-2.41%)
Dec 21, 2018 143.94 145.63 139.99 140.19 933,400 -3.61(-2.51%)
Dec 20, 2018 144.68 147.40 140.96 143.80 634,269 -2.42(-1.66%)
Dec 19, 2018 149.62 152.51 144.77 146.22 655,972 -3.87(-2.58%)
Dec 18, 2018 148.92 150.68 147.95 150.09 718,722 +3.67(+2.51%)
Dec 17, 2018 148.71 149.91 145.30 146.42 606,761 -3.29(-2.20%)
Dec 14, 2018 153.00 154.24 149.55 149.71 458,400 -4.95(-3.20%)
Dec 13, 2018 157.72 158.35 153.51 154.66 582,419 -2.30(-1.47%)
Dec 12, 2018 157.12 159.33 155.06 156.96 485,515 +3.17(+2.06%)
Dec 11, 2018 157.44 161.40 152.83 153.79 487,501 -0.59(-0.38%)
Dec 10, 2018 152.35 155.46 151.72 154.38 439,493 +2.01(+1.32%)
Dec 07, 2018 157.54 161.87 151.17 152.37 622,600 -5.82(-3.68%)
Dec 06, 2018 154.08 158.24 152.07 158.19 792,855 +1.55(+0.99%)
Dec 04, 2018 161.81 163.19 156.02 156.64 731,600 -6.78(-4.15%)
Dec 03, 2018 166.17 169.82 162.23 163.42 816,189 +1.40(+0.86%)
Nov 30, 2018 159.30 162.02 158.13 162.02 2,111,400 +2.62(+1.64%)
Nov 29, 2018 159.53 160.58 157.40 159.40 667,621 -1.09(-0.68%)
Nov 28, 2018 153.77 160.49 152.63 160.49 706,792 +8.74(+5.76%)
Nov 27, 2018 153.33 153.62 150.91 151.75 609,112 -2.46(-1.60%)
Nov 26, 2018 152.89 154.34 150.79 154.21 656,191 +3.77(+2.51%)
Nov 23, 2018 150.34 151.70 149.19 150.44 305,000 -1.57(-1.03%)
Nov 21, 2018 152.01 152.01 152.01 0 +2.56(+1.71%)
Nov 20, 2018 147.36 152.09 145.58 149.45 808,668 -0.26(-0.17%)
Nov 19, 2018 158.13 158.70 148.38 149.71 731,922 -8.54(-5.40%)
Nov 16, 2018 158.09 159.48 154.08 158.25 488,600 -1.99(-1.24%)
Nov 15, 2018 155.28 160.59 153.93 160.24 626,140 +4.49(+2.88%)
Nov 14, 2018 160.43 162.24 155.32 155.75 548,025 -3.52(-2.21%)
Nov 13, 2018 160.12 161.85 157.65 159.27 433,919 +0.18(+0.11%)
Nov 12, 2018 165.24 166.44 158.88 159.09 674,016 -6.77(-4.08%)
Nov 09, 2018 168.75 169.67 163.49 165.86 803,800 -3.82(-2.25%)
Nov 08, 2018 165.39 170.73 165.39 169.68 1,321,111 +9.88(+6.18%)
Nov 07, 2018 154.14 160.51 154.14 159.80 814,520 +6.89(+4.51%)
Nov 06, 2018 152.90 154.30 151.32 152.91 686,367 -0.30(-0.20%)
Nov 05, 2018 156.44 156.55 151.91 153.21 701,863 -2.07(-1.33%)
Nov 02, 2018 160.54 160.54 154.41 155.28 867,500 +2.14(+1.40%)
Nov 01, 2018 150.01 153.41 149.12 153.14 819,481 +3.59(+2.40%)
Oct 31, 2018 148.19 152.19 148.10 149.55 749,474 +3.35(+2.29%)
Oct 30, 2018 144.02 147.17 143.52 146.20 602,669 +2.39(+1.66%)
Oct 29, 2018 147.67 149.34 141.24 143.81 909,562 +0.30(+0.21%)
Oct 26, 2018 143.64 146.00 140.78 143.51 672,400 -3.32(-2.26%)
Oct 25, 2018 145.58 147.93 144.13 146.83 643,022 +2.83(+1.97%)
Oct 24, 2018 150.65 151.83 143.68 144.00 795,025 -6.73(-4.46%)
Oct 23, 2018 149.16 152.17 147.71 150.73 1,525,684 -2.16(-1.41%)
Oct 22, 2018 151.31 155.10 150.02 152.89 928,634 +2.31(+1.53%)
Oct 19, 2018 154.63 155.96 150.55 150.58 807,800 -3.23(-2.10%)
Oct 18, 2018 156.80 159.10 153.68 153.81 884,112 -5.04(-3.17%)
Oct 17, 2018 158.89 159.66 157.62 158.85 596,890 -0.15(-0.09%)
Oct 16, 2018 158.38 161.12 158.21 159.00 1,105,625 +2.49(+1.59%)
Oct 15, 2018 158.42 159.22 156.28 156.51 688,076 -2.39(-1.50%)
Oct 12, 2018 157.15 159.33 155.48 158.90 1,153,700 +5.39(+3.51%)
Oct 11, 2018 154.54 158.49 153.11 153.51 980,003 -2.20(-1.41%)
Oct 10, 2018 165.51 165.51 155.56 155.71 882,945 -10.13(-6.11%)
Oct 09, 2018 167.49 170.45 164.65 165.84 771,843 -2.43(-1.44%)
Oct 08, 2018 173.32 173.98 166.26 168.27 428,350 -5.48(-3.15%)
Oct 05, 2018 175.39 176.68 172.00 173.75 476,600 -1.63(-0.93%)
Oct 04, 2018 181.60 181.92 174.13 175.38 459,716 -6.84(-3.75%)
Oct 03, 2018 182.91 183.72 181.83 182.22 318,770 +0.01(+0.01%)
Oct 02, 2018 185.81 185.95 181.82 182.21 324,846 -3.79(-2.04%)
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