Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

322.18 -6.39 (-1.95%)
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 326.03 329.98 325.42 328.57 372,320 +0.16(+0.05%)
Oct 29, 2024 322.64 329.43 321.75 328.41 315,252 +7.24(+2.25%)
Oct 28, 2024 324.99 324.99 320.85 321.17 363,248 -1.64(-0.51%)
Oct 25, 2024 324.21 328.81 322.66 322.81 300,421 +1.44(+0.45%)
Oct 24, 2024 325.47 325.47 319.18 321.37 322,954 -0.48(-0.15%)
Oct 23, 2024 323.07 324.38 319.47 321.85 302,352 -3.80(-1.17%)
Oct 22, 2024 326.25 326.54 322.92 325.65 272,844 -1.81(-0.55%)
Oct 21, 2024 325.37 328.70 325.01 327.46 245,706 +0.06(+0.02%)
Oct 18, 2024 328.69 329.91 325.88 327.40 386,254 +0.82(+0.25%)
Oct 17, 2024 327.11 328.06 323.51 326.58 330,196 +2.81(+0.87%)
Oct 16, 2024 329.73 329.73 320.86 323.77 305,569 -4.83(-1.47%)
Oct 15, 2024 336.74 339.62 327.46 328.60 500,652 -6.71(-2.00%)
Oct 14, 2024 333.24 335.50 329.46 335.31 393,796 +5.28(+1.60%)
Oct 11, 2024 329.37 331.99 327.74 330.03 267,097 +1.09(+0.33%)
Oct 10, 2024 322.85 330.01 322.85 328.94 362,136 +2.74(+0.84%)
Oct 09, 2024 321.71 326.33 320.24 326.20 569,477 +5.33(+1.66%)
Oct 08, 2024 314.24 321.54 314.24 320.87 217,342 +7.80(+2.49%)
Oct 07, 2024 313.61 316.12 311.79 313.07 579,194 -2.66(-0.84%)
Oct 04, 2024 317.96 318.01 313.34 315.73 230,504 +2.64(+0.84%)
Oct 03, 2024 314.61 317.68 312.51 313.09 270,333 -4.36(-1.37%)
Oct 02, 2024 312.64 319.22 312.13 317.45 255,428 +4.40(+1.41%)
Oct 01, 2024 318.00 319.43 310.61 313.05 384,862 -5.58(-1.75%)
Sep 30, 2024 323.56 324.21 317.44 318.63 403,677 -6.52(-2.01%)
Sep 27, 2024 325.99 325.99 322.93 325.15 370,806 +0.31(+0.10%)
Sep 26, 2024 325.80 325.80 322.66 324.84 516,826 +5.46(+1.71%)
Sep 25, 2024 323.26 323.26 317.93 319.38 391,898 -4.81(-1.48%)
Sep 24, 2024 322.56 324.38 317.53 324.19 323,726 +2.92(+0.91%)
Sep 23, 2024 320.25 322.08 317.31 321.27 256,581 +1.02(+0.32%)
Sep 20, 2024 321.54 321.54 317.00 320.25 732,154 -2.04(-0.63%)
Sep 19, 2024 320.26 322.97 319.58 322.29 423,864 +8.90(+2.84%)
Sep 18, 2024 318.06 318.26 312.86 313.39 346,481 -3.86(-1.22%)
Sep 17, 2024 318.72 319.97 315.67 317.25 214,693 -0.80(-0.25%)
Sep 16, 2024 320.19 320.61 317.57 318.05 227,175 -0.46(-0.14%)
Sep 13, 2024 319.13 320.20 315.96 318.51 240,231 -0.62(-0.19%)
Sep 12, 2024 316.76 320.20 313.40 319.13 317,749 +1.67(+0.53%)
Sep 11, 2024 308.44 318.24 306.27 317.46 551,676 +8.54(+2.76%)
Sep 10, 2024 310.17 310.58 305.35 308.92 398,318 -0.78(-0.25%)
Sep 09, 2024 308.36 310.00 304.42 309.70 646,495 +4.66(+1.53%)
Sep 06, 2024 310.93 310.93 304.07 305.04 464,967 -4.71(-1.52%)
Sep 05, 2024 307.33 311.27 304.96 309.75 299,981 +0.94(+0.30%)
Sep 04, 2024 307.01 310.46 306.89 308.81 200,593 -0.21(-0.07%)
Sep 03, 2024 319.78 322.44 308.31 309.02 581,575 -12.40(-3.86%)
Aug 30, 2024 322.38 322.80 318.78 321.42 953,396 +1.43(+0.45%)
Aug 29, 2024 316.84 322.47 316.84 319.99 303,942 +4.39(+1.39%)
Aug 28, 2024 318.29 318.68 314.71 315.60 247,565 -2.81(-0.88%)
Aug 27, 2024 318.88 320.70 317.14 318.41 289,059 -1.05(-0.33%)
Aug 26, 2024 322.89 323.00 318.11 319.46 192,289 -3.99(-1.23%)
Aug 23, 2024 327.58 329.79 323.02 323.45 291,415 -1.78(-0.55%)
Aug 22, 2024 332.66 334.51 324.75 325.23 319,053 -5.75(-1.74%)
Aug 21, 2024 327.96 331.19 325.09 330.98 269,910 +4.96(+1.52%)
Aug 20, 2024 326.93 328.73 325.76 326.02 320,514 -0.91(-0.28%)
Aug 19, 2024 326.25 327.02 323.21 326.93 152,613 +1.45(+0.45%)
Aug 16, 2024 323.74 325.55 322.19 325.48 192,960 +0.48(+0.15%)
Aug 15, 2024 322.77 326.40 322.05 325.00 284,807 +5.87(+1.84%)
Aug 14, 2024 318.07 320.39 317.28 319.13 291,480 +1.06(+0.33%)
Aug 13, 2024 315.60 319.54 313.16 318.07 401,003 +4.76(+1.52%)
Aug 12, 2024 310.73 313.68 309.48 313.31 302,437 +2.16(+0.69%)
Aug 09, 2024 308.61 313.89 306.23 311.15 369,793 +2.09(+0.68%)
Aug 08, 2024 301.81 310.00 299.27 309.06 348,163 +10.26(+3.43%)
Aug 07, 2024 305.64 309.75 298.58 298.80 437,653 -3.99(-1.32%)
Aug 06, 2024 298.14 305.78 296.91 302.79 563,887 +6.25(+2.11%)
Aug 05, 2024 300.20 300.85 289.82 296.54 860,661 -5.68(-1.88%)
Aug 02, 2024 307.98 308.88 294.25 302.22 710,149 -7.61(-2.46%)
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.