Ansys Inc (NQ: ANSS )

373.44 USD +3.39 (+0.92%)
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 371.81 375.00 368.93 370.04 217,238 -0.61(-0.16%)
Oct 21, 2021 365.37 370.85 361.15 370.65 278,440 +5.00(+1.37%)
Oct 20, 2021 366.55 367.94 363.55 365.65 311,350 -0.38(-0.10%)
Oct 19, 2021 362.27 366.63 359.89 366.03 276,531 +5.25(+1.46%)
Oct 18, 2021 357.15 362.00 355.99 360.78 264,610 +1.93(+0.54%)
Oct 15, 2021 359.68 361.18 356.45 358.85 249,995 -0.55(-0.15%)
Oct 14, 2021 353.18 359.57 352.05 359.40 218,060 +11.59(+3.33%)
Oct 13, 2021 346.99 350.06 345.77 347.81 304,785 +4.09(+1.19%)
Oct 12, 2021 345.36 348.11 343.04 343.72 182,423 -0.39(-0.11%)
Oct 11, 2021 345.34 349.14 342.77 344.11 168,078 -1.56(-0.45%)
Oct 08, 2021 350.17 350.83 344.62 345.67 176,750 -3.04(-0.87%)
Oct 07, 2021 347.84 352.08 346.46 348.71 241,550 +4.10(+1.19%)
Oct 06, 2021 337.44 344.80 335.19 344.61 245,762 +3.25(+0.95%)
Oct 05, 2021 335.65 343.72 335.08 341.36 275,434 +6.14(+1.83%)
Oct 04, 2021 341.61 342.22 331.37 335.22 335,872 -9.52(-2.76%)
Oct 01, 2021 342.80 346.47 338.50 344.74 281,278 +4.29(+1.26%)
Sep 30, 2021 341.67 344.94 340.17 340.45 291,586 -0.51(-0.15%)
Sep 29, 2021 344.48 347.20 340.45 340.96 223,602 -2.65(-0.77%)
Sep 28, 2021 350.88 352.38 342.80 343.61 448,056 -12.25(-3.44%)
Sep 27, 2021 357.78 358.00 351.73 355.86 300,359 -5.69(-1.57%)
Sep 24, 2021 358.64 361.69 355.92 361.55 180,174 +0.51(+0.14%)
Sep 23, 2021 358.35 361.99 357.07 361.04 214,516 +3.20(+0.89%)
Sep 22, 2021 354.15 360.54 352.59 357.84 209,758 +4.42(+1.25%)
Sep 21, 2021 359.08 359.66 353.27 353.42 203,252 -2.98(-0.84%)
Sep 20, 2021 360.25 363.49 352.36 356.40 404,793 -8.23(-2.26%)
Sep 17, 2021 373.21 374.88 362.54 364.63 522,022 -9.87(-2.64%)
Sep 16, 2021 371.97 375.00 367.32 374.50 311,925 +1.75(+0.47%)
Sep 15, 2021 369.07 373.27 366.99 372.75 287,023 +3.68(+1.00%)
Sep 14, 2021 368.93 372.41 366.89 369.07 313,622 +2.69(+0.73%)
Sep 13, 2021 375.73 376.29 365.48 366.38 276,051 -7.23(-1.94%)
Sep 10, 2021 374.54 377.26 372.47 373.61 278,960 +1.64(+0.44%)
Sep 09, 2021 372.52 375.80 371.32 371.97 194,901 -0.56(-0.15%)
Sep 08, 2021 371.08 375.82 369.88 372.53 325,828 +0.32(+0.08%)
Sep 07, 2021 369.61 372.41 364.95 372.21 249,534 +3.83(+1.04%)
Sep 03, 2021 366.08 371.57 366.08 368.38 292,992 -0.02(-0.01%)
Sep 02, 2021 371.40 372.95 366.20 368.40 214,596 -1.66(-0.45%)
Sep 01, 2021 367.46 371.89 365.78 370.06 376,553 +4.70(+1.29%)
Aug 31, 2021 366.55 368.11 362.76 365.36 439,181 -0.44(-0.12%)
Aug 30, 2021 366.61 369.00 362.86 365.80 346,706 +0.78(+0.21%)
Aug 27, 2021 363.58 369.00 362.12 365.02 375,323 +3.71(+1.03%)
Aug 26, 2021 364.22 364.95 361.23 361.31 192,632 -4.52(-1.24%)
Aug 25, 2021 367.92 368.95 365.27 365.83 331,048 -2.90(-0.79%)
Aug 24, 2021 368.52 370.18 367.69 368.73 181,128 +1.71(+0.47%)
Aug 23, 2021 363.40 367.79 362.07 367.02 173,134 +4.80(+1.33%)
Aug 20, 2021 358.19 363.41 355.41 362.22 253,049 +4.47(+1.25%)
Aug 19, 2021 353.19 360.90 352.84 357.75 311,992 +4.14(+1.17%)
Aug 18, 2021 356.85 357.37 353.13 353.61 209,283 -3.66(-1.02%)
Aug 17, 2021 360.99 360.99 354.23 357.27 279,472 -5.92(-1.63%)
Aug 16, 2021 362.53 364.08 359.67 363.19 279,112 +0.60(+0.17%)
Aug 13, 2021 363.30 364.93 361.03 362.59 231,115 -0.86(-0.24%)
Aug 12, 2021 362.53 367.11 360.45 363.45 182,717 +0.37(+0.10%)
Aug 11, 2021 363.45 365.14 360.69 363.08 260,539 +1.40(+0.39%)
Aug 10, 2021 373.08 373.15 359.73 361.68 324,759 -9.95(-2.68%)
Aug 09, 2021 374.21 374.21 370.56 371.63 318,372 -3.11(-0.83%)
Aug 06, 2021 371.98 376.21 364.24 374.74 297,669 +1.27(+0.34%)
Aug 05, 2021 344.10 376.49 342.42 373.47 646,120 +0.90(+0.24%)
Aug 04, 2021 372.11 375.25 370.21 372.57 344,296 +1.74(+0.47%)
Aug 03, 2021 370.14 373.59 365.46 370.83 280,078 +1.20(+0.32%)
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.