You are the owner of this page.

Ansys Inc (NQ: ANSS )

331.96 USD -4.29 (-1.28%)
Official Closing Price Updated: 5:40 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 337.90 337.90 331.71 331.96 697,591 -4.29(-1.28%)
Oct 19, 2020 348.70 353.04 334.79 336.25 565,562 -13.47(-3.85%)
Oct 16, 2020 353.55 357.92 348.72 349.72 521,800 -1.98(-0.56%)
Oct 15, 2020 348.31 352.70 344.94 351.70 295,484 +0.30(+0.09%)
Oct 14, 2020 354.13 355.35 346.69 351.40 341,796 +0.09(+0.03%)
Oct 13, 2020 345.16 355.19 345.16 351.31 384,374 +3.45(+0.99%)
Oct 12, 2020 340.56 351.49 340.25 347.86 425,198 +11.04(+3.28%)
Oct 09, 2020 336.00 339.17 334.09 336.82 333,300 +3.28(+0.98%)
Oct 08, 2020 331.97 334.38 328.82 333.54 328,402 +3.14(+0.95%)
Oct 07, 2020 319.52 330.96 319.52 330.40 394,637 +13.93(+4.40%)
Oct 06, 2020 322.70 324.86 314.90 316.47 700,394 -7.40(-2.28%)
Oct 05, 2020 322.46 326.20 321.58 323.87 388,314 +2.29(+0.71%)
Oct 02, 2020 330.19 331.46 318.94 321.58 399,800 -13.22(-3.95%)
Oct 01, 2020 332.07 336.35 329.29 334.80 494,035 +7.57(+2.31%)
Sep 30, 2020 318.51 328.79 317.35 327.23 682,274 +7.72(+2.42%)
Sep 29, 2020 318.22 321.87 317.36 319.51 472,601 +0.71(+0.22%)
Sep 28, 2020 318.36 320.24 315.54 318.80 326,426 +6.64(+2.13%)
Sep 25, 2020 303.71 312.89 301.38 312.16 361,300 +7.75(+2.55%)
Sep 24, 2020 300.28 307.88 298.76 304.41 275,091 +1.86(+0.61%)
Sep 23, 2020 313.83 313.83 301.00 302.55 310,341 -12.89(-4.09%)
Sep 22, 2020 310.86 316.04 307.79 315.44 292,790 +6.25(+2.02%)
Sep 21, 2020 300.91 309.47 298.35 309.19 700,436 +4.11(+1.35%)
Sep 18, 2020 309.24 312.00 299.89 305.08 800,900 -3.80(-1.23%)
Sep 17, 2020 308.83 313.30 305.01 308.88 518,402 -9.01(-2.83%)
Sep 16, 2020 331.44 331.44 317.43 317.89 499,444 -10.32(-3.14%)
Sep 15, 2020 323.78 330.03 321.77 328.21 251,642 +6.61(+2.06%)
Sep 14, 2020 318.69 323.58 317.62 321.60 266,869 +7.52(+2.39%)
Sep 11, 2020 318.48 320.75 309.74 314.08 341,400 -3.34(-1.05%)
Sep 10, 2020 323.68 327.98 315.35 317.42 442,757 -2.63(-0.82%)
Sep 09, 2020 314.78 322.30 310.41 320.05 506,316 +11.44(+3.71%)
Sep 08, 2020 311.35 319.00 306.53 308.61 551,031 -12.60(-3.92%)
Sep 04, 2020 330.22 333.23 313.73 321.21 586,300 -10.93(-3.29%)
Sep 03, 2020 344.55 346.88 328.24 332.14 510,704 -18.45(-5.26%)
Sep 02, 2020 354.87 354.87 343.68 350.59 379,254 +6.70(+1.95%)
Sep 01, 2020 338.95 345.39 338.22 343.89 342,486 +4.88(+1.44%)
Aug 31, 2020 336.65 340.03 334.64 339.01 518,039 +2.30(+0.68%)
Aug 28, 2020 332.36 336.72 332.26 336.71 626,400 +4.37(+1.31%)
Aug 27, 2020 334.51 334.89 327.72 332.34 234,836 +0.86(+0.26%)
Aug 26, 2020 324.41 333.23 324.30 331.48 340,214 +4.99(+1.53%)
Aug 25, 2020 325.75 328.97 324.17 326.49 296,265 +1.24(+0.38%)
Aug 24, 2020 327.41 330.32 322.66 325.25 368,979 +0.75(+0.23%)
Aug 21, 2020 327.92 327.92 322.38 324.50 462,800 -3.82(-1.16%)
Aug 20, 2020 319.14 328.92 318.78 328.32 300,788 +8.79(+2.75%)
Aug 19, 2020 321.51 322.86 316.22 319.53 234,969 -0.94(-0.29%)
Aug 18, 2020 319.56 322.40 317.54 320.47 267,318 +3.11(+0.98%)
Aug 17, 2020 315.15 319.67 315.15 317.36 277,165 +4.17(+1.33%)
Aug 14, 2020 314.24 317.08 311.06 313.19 250,900 -1.58(-0.50%)
Aug 13, 2020 309.41 319.43 309.41 314.77 319,382 +6.37(+2.07%)
Aug 12, 2020 302.28 310.10 302.28 308.40 242,625 +6.48(+2.15%)
Aug 11, 2020 307.87 307.87 300.48 301.92 293,599 -6.86(-2.22%)
Aug 10, 2020 311.62 311.62 301.56 308.78 366,467 -3.59(-1.15%)
Aug 07, 2020 313.85 318.00 308.75 312.37 326,000 -2.88(-0.91%)
Aug 06, 2020 313.05 319.83 311.10 315.25 521,661 +2.98(+0.95%)
Aug 05, 2020 312.06 319.83 309.88 312.27 419,538 +3.49(+1.13%)
Aug 04, 2020 313.76 314.94 307.16 308.78 524,194 -6.45(-2.05%)
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.