Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

326.09 +0.12 (+0.04%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 24, 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 (%)
May 31, 2022 263.70 263.70 256.19 260.36 672,777 -4.26(-1.61%)
May 27, 2022 257.39 265.31 257.03 264.62 579,100 +11.67(+4.61%)
May 26, 2022 248.20 255.00 247.71 252.95 414,055 +5.59(+2.26%)
May 25, 2022 245.95 251.12 245.93 247.36 465,305 -0.86(-0.35%)
May 24, 2022 249.77 252.14 245.70 248.22 444,643 -6.21(-2.44%)
May 23, 2022 253.16 255.19 248.71 254.43 385,762 +2.28(+0.90%)
May 20, 2022 252.83 254.01 244.15 252.15 461,033 +4.15(+1.67%)
May 19, 2022 243.09 252.66 243.01 248.00 666,058 +5.73(+2.37%)
May 18, 2022 248.83 250.74 240.85 242.27 521,646 -10.67(-4.22%)
May 17, 2022 254.43 255.44 246.85 252.94 718,887 +5.09(+2.05%)
May 16, 2022 251.98 252.95 246.29 247.85 509,929 -6.72(-2.64%)
May 13, 2022 246.49 254.74 244.37 254.57 627,949 +14.03(+5.83%)
May 12, 2022 234.39 241.42 230.72 240.54 899,830 +1.79(+0.75%)
May 11, 2022 246.79 254.08 237.66 238.75 853,892 -11.89(-4.74%)
May 10, 2022 255.81 257.52 240.80 250.64 769,235 +1.47(+0.59%)
May 09, 2022 257.84 258.32 248.01 249.17 709,795 -12.42(-4.75%)
May 06, 2022 266.91 270.16 259.50 261.59 681,344 -11.08(-4.06%)
May 05, 2022 290.00 292.99 268.58 272.67 910,074 -16.04(-5.56%)
May 04, 2022 279.81 288.87 271.39 288.71 796,590 +8.80(+3.14%)
May 03, 2022 279.93 283.89 277.09 279.91 384,171 -0.02(-0.01%)
May 02, 2022 275.10 282.65 272.31 279.93 476,764 +4.24(+1.54%)
Apr 29, 2022 283.15 288.44 275.21 275.69 547,199 -11.62(-4.04%)
Apr 28, 2022 272.78 289.46 272.78 287.31 632,598 +17.88(+6.64%)
Apr 27, 2022 271.11 276.96 268.37 269.43 574,842 -1.18(-0.44%)
Apr 26, 2022 279.47 280.66 270.46 270.61 712,185 -11.55(-4.09%)
Apr 25, 2022 275.83 282.49 274.12 282.16 411,251 +5.64(+2.04%)
Apr 22, 2022 283.41 285.26 275.94 276.52 354,835 -7.67(-2.70%)
Apr 21, 2022 294.78 297.63 282.76 284.19 364,267 -7.06(-2.42%)
Apr 20, 2022 292.85 295.80 290.81 291.25 379,039 -0.21(-0.07%)
Apr 19, 2022 280.89 292.57 280.50 291.46 516,831 +9.80(+3.48%)
Apr 18, 2022 280.73 283.31 277.59 281.66 325,450 -0.67(-0.24%)
Apr 14, 2022 300.45 300.67 281.90 282.33 495,069 -13.47(-4.55%)
Apr 13, 2022 291.08 297.83 290.19 295.80 424,616 +4.64(+1.59%)
Apr 12, 2022 301.15 303.89 289.30 291.16 462,647 -3.54(-1.20%)
Apr 11, 2022 299.66 301.25 294.20 294.70 329,868 -8.35(-2.76%)
Apr 08, 2022 309.00 309.00 302.82 303.05 365,437 -8.06(-2.59%)
Apr 07, 2022 310.64 314.09 306.00 311.11 409,256 -0.44(-0.14%)
Apr 06, 2022 313.57 316.40 309.16 311.55 519,605 -7.51(-2.35%)
Apr 05, 2022 322.43 324.54 317.72 319.06 475,666 -4.15(-1.28%)
Apr 04, 2022 316.95 323.95 315.42 323.21 543,410 +6.72(+2.12%)
Apr 01, 2022 317.36 318.43 312.02 316.49 363,944 -1.16(-0.37%)
Mar 31, 2022 321.19 323.02 317.42 317.65 421,954 -2.66(-0.83%)
Mar 30, 2022 325.58 326.75 318.86 320.31 379,785 -7.34(-2.24%)
Mar 29, 2022 323.23 328.94 323.12 327.65 411,523 +9.25(+2.91%)
Mar 28, 2022 310.25 318.40 310.25 318.40 374,636 +9.43(+3.05%)
Mar 25, 2022 311.76 312.18 305.22 308.97 484,402 -1.99(-0.64%)
Mar 24, 2022 307.79 311.27 302.79 310.96 481,332 +4.53(+1.48%)
Mar 23, 2022 315.52 315.52 306.40 306.43 465,677 -10.96(-3.45%)
Mar 22, 2022 311.04 319.79 309.23 317.39 435,201 +6.74(+2.17%)
Mar 21, 2022 315.71 317.74 305.12 310.65 646,853 -7.95(-2.50%)
Mar 18, 2022 310.13 319.46 307.15 318.60 1,128,263 +8.97(+2.90%)
Mar 17, 2022 309.45 314.99 307.15 309.63 826,058 -1.29(-0.41%)
Mar 16, 2022 303.71 312.18 297.48 310.92 550,299 +12.83(+4.30%)
Mar 15, 2022 291.67 299.20 290.59 298.09 599,405 +8.15(+2.81%)
Mar 14, 2022 297.08 301.07 287.72 289.94 700,805 -3.68(-1.25%)
Mar 11, 2022 307.61 308.10 293.24 293.62 691,956 -9.94(-3.27%)
Mar 10, 2022 304.50 297.97 303.56 452,440 -8.77(-2.81%)
Mar 09, 2022 307.69 313.76 305.77 312.33 404,751 +13.38(+4.48%)
Mar 08, 2022 303.02 309.43 295.94 298.95 595,910 -6.92(-2.26%)
Mar 07, 2022 310.62 313.56 305.74 305.87 585,979 -5.50(-1.77%)
Mar 04, 2022 315.00 316.15 258.00 311.37 483,198 -4.87(-1.54%)
Mar 03, 2022 325.82 326.50 314.14 316.24 444,121 -7.01(-2.17%)
Mar 02, 2022 319.34 325.80 314.94 323.25 469,886 +5.02(+1.58%)
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.