Ansys Inc (NQ: ANSS )

364.00 USD -5.06 (-1.37%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 279.66 282.74 276.77 281.33 640,345 +7.00(+2.55%)
Jan 31, 2020 279.67 279.79 272.84 274.33 482,400 -5.81(-2.07%)
Jan 30, 2020 276.02 280.34 275.28 280.14 298,327 +2.42(+0.87%)
Jan 29, 2020 279.67 280.97 276.03 277.72 341,186 -0.64(-0.23%)
Jan 28, 2020 273.35 279.16 271.00 278.36 383,823 +7.66(+2.83%)
Jan 27, 2020 270.48 273.46 268.16 270.70 425,063 -6.64(-2.39%)
Jan 24, 2020 278.31 280.22 275.34 277.34 459,900 -0.37(-0.13%)
Jan 23, 2020 274.37 278.71 273.58 277.71 493,859 +2.98(+1.08%)
Jan 22, 2020 274.97 277.30 274.33 274.73 530,282 +0.91(+0.33%)
Jan 21, 2020 269.90 275.88 268.68 273.82 645,836 +3.54(+1.31%)
Jan 17, 2020 269.20 270.60 266.45 270.28 531,600 +3.47(+1.30%)
Jan 16, 2020 266.05 266.91 264.69 266.81 713,076 +2.53(+0.96%)
Jan 15, 2020 263.02 265.43 263.02 264.28 426,893 +1.41(+0.54%)
Jan 14, 2020 264.57 264.57 261.57 262.87 506,148 -1.18(-0.45%)
Jan 13, 2020 262.74 264.52 261.94 264.05 437,010 +3.25(+1.25%)
Jan 10, 2020 262.57 263.06 260.14 260.80 266,200 -0.63(-0.24%)
Jan 09, 2020 259.98 261.80 258.52 261.43 513,197 +3.70(+1.44%)
Jan 08, 2020 256.41 258.89 255.91 257.73 445,915 +1.06(+0.41%)
Jan 07, 2020 255.11 258.34 253.50 256.67 357,069 +2.08(+0.82%)
Jan 06, 2020 255.46 255.87 252.62 254.59 612,754 -2.38(-0.93%)
Jan 03, 2020 254.96 258.11 253.75 256.97 468,300 -2.62(-1.01%)
Jan 02, 2020 257.01 259.66 256.25 259.59 657,915 +2.18(+0.85%)
Dec 31, 2019 256.10 258.36 255.64 257.41 442,900 +0.61(+0.24%)
Dec 30, 2019 258.52 259.00 255.03 256.80 300,836 -1.88(-0.73%)
Dec 27, 2019 259.25 259.75 257.27 258.68 258,300 +0.35(+0.14%)
Dec 26, 2019 256.85 258.36 256.28 258.33 265,054 +1.84(+0.72%)
Dec 24, 2019 255.13 256.67 253.54 256.49 140,700 +0.76(+0.30%)
Dec 23, 2019 259.13 259.14 255.19 255.73 919,656 -3.16(-1.22%)
Dec 20, 2019 257.88 260.10 253.52 258.89 3,582,200 +3.14(+1.23%)
Dec 19, 2019 255.43 257.04 254.38 255.75 505,960 +1.08(+0.42%)
Dec 18, 2019 257.53 258.82 254.43 254.67 579,220 -2.40(-0.93%)
Dec 17, 2019 258.41 258.69 255.21 257.07 734,763 -0.87(-0.34%)
Dec 16, 2019 257.18 259.56 255.54 257.94 476,943 +4.01(+1.58%)
Dec 13, 2019 251.00 254.68 250.71 253.93 448,400 +2.91(+1.16%)
Dec 12, 2019 247.83 251.25 246.39 251.02 621,948 -0.61(-0.24%)
Dec 11, 2019 251.74 253.51 248.99 251.63 473,972 -0.94(-0.37%)
Dec 10, 2019 254.37 256.70 251.50 252.57 578,309 -2.51(-0.98%)
Dec 09, 2019 255.82 258.52 254.91 255.08 1,132,593 -1.55(-0.60%)
Dec 06, 2019 254.86 256.92 253.72 256.63 368,800 +3.64(+1.44%)
Dec 05, 2019 252.39 254.47 251.17 252.99 485,502 +0.85(+0.34%)
Dec 04, 2019 251.84 253.85 251.08 252.14 579,134 +1.77(+0.71%)
Dec 03, 2019 245.07 250.46 243.01 250.37 741,032 -0.33(-0.13%)
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