Ansys Inc (NQ: ANSS )

366.64 USD -1.23 (-0.33%)
Official Closing Price Updated: 6:07 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 368.12 369.87 362.97 366.64 661,577 -1.23(-0.33%)
Jan 25, 2021 376.59 377.65 364.51 367.87 525,423 -6.70(-1.79%)
Jan 22, 2021 371.23 375.83 370.79 374.57 661,600 +2.71(+0.73%)
Jan 21, 2021 379.57 380.21 371.74 371.86 364,887 -6.79(-1.79%)
Jan 20, 2021 371.89 380.76 371.47 378.65 334,850 +9.14(+2.47%)
Jan 19, 2021 367.27 370.76 365.27 369.51 375,453 +5.23(+1.44%)
Jan 15, 2021 368.85 370.57 362.22 364.28 498,100 -4.77(-1.29%)
Jan 14, 2021 376.00 378.36 367.61 369.05 457,749 -6.53(-1.74%)
Jan 13, 2021 370.94 378.85 366.49 375.58 464,651 +2.31(+0.62%)
Jan 12, 2021 371.38 375.85 370.57 373.27 760,751 -0.06(-0.02%)
Jan 11, 2021 371.65 375.00 369.02 373.33 291,179 -1.33(-0.35%)
Jan 08, 2021 366.56 375.78 365.00 374.66 497,700 +9.64(+2.64%)
Jan 07, 2021 352.61 366.17 352.61 365.02 410,011 +15.12(+4.32%)
Jan 06, 2021 351.85 355.35 348.53 349.90 767,188 -9.93(-2.76%)
Jan 05, 2021 356.78 360.50 353.73 359.83 400,335 +2.16(+0.60%)
Jan 04, 2021 362.35 373.79 353.74 357.67 521,740 -6.13(-1.68%)
Dec 31, 2020 363.80 363.80 363.80 224,725 +1.48(+0.41%)
Dec 30, 2020 362.96 364.86 360.87 362.32 224,725 +1.47(+0.41%)
Dec 29, 2020 365.00 366.69 358.72 360.85 195,757 -2.87(-0.79%)
Dec 28, 2020 367.08 368.00 361.94 363.72 208,692 -0.45(-0.12%)
Dec 24, 2020 362.76 366.33 361.13 364.17 209,300 +1.95(+0.54%)
Dec 23, 2020 364.72 369.82 362.19 362.22 398,798 -0.09(-0.02%)
Dec 22, 2020 355.00 362.58 355.00 362.31 376,029 +6.36(+1.79%)
Dec 21, 2020 351.73 357.89 344.27 355.95 635,566 -1.86(-0.52%)
Dec 18, 2020 347.67 358.01 347.01 357.81 932,500 +11.18(+3.23%)
Dec 17, 2020 345.74 346.73 342.26 346.63 360,703 +3.01(+0.88%)
Dec 16, 2020 344.63 346.00 341.30 343.62 315,085 +0.59(+0.17%)
Dec 15, 2020 344.31 349.37 342.19 343.03 418,014 -0.36(-0.10%)
Dec 14, 2020 336.75 346.31 335.26 343.39 426,113 +8.21(+2.45%)
Dec 11, 2020 331.57 335.73 328.60 335.18 329,700 +1.14(+0.34%)
Dec 10, 2020 332.19 337.21 330.26 334.04 323,285 -0.51(-0.15%)
Dec 09, 2020 342.70 343.48 333.27 334.55 329,640 -6.73(-1.97%)
Dec 08, 2020 344.49 344.49 338.27 341.28 402,701 -0.61(-0.18%)
Dec 07, 2020 343.92 346.68 340.48 341.89 350,074 -1.58(-0.46%)
Dec 04, 2020 339.15 345.54 339.00 343.47 294,300 +5.93(+1.76%)
Dec 03, 2020 332.65 340.50 332.65 337.54 269,097 +2.61(+0.78%)
Dec 02, 2020 338.87 339.85 334.23 334.93 284,758 -5.92(-1.74%)
Dec 01, 2020 339.09 343.70 335.20 340.85 397,473 +2.79(+0.83%)
Nov 30, 2020 330.17 338.84 328.75 338.06 598,692 +7.65(+2.32%)
Nov 27, 2020 326.24 331.99 324.23 330.41 209,200 +7.54(+2.34%)
Nov 25, 2020 323.70 328.13 320.20 322.87 324,700 +2.75(+0.86%)
Nov 24, 2020 316.41 321.33 313.85 320.12 428,630 +6.70(+2.14%)
Nov 23, 2020 318.95 319.42 310.94 313.42 357,059 -4.84(-1.52%)
Nov 20, 2020 323.73 325.95 317.81 318.26 296,900 -5.86(-1.81%)
Nov 19, 2020 316.25 325.53 313.64 324.12 338,513 +6.13(+1.93%)
Nov 18, 2020 318.52 319.77 315.34 317.99 319,648 -1.80(-0.56%)
Nov 17, 2020 321.88 324.18 318.48 319.79 380,220 -2.88(-0.89%)
Nov 16, 2020 328.17 328.79 320.95 322.67 334,829 -5.54(-1.69%)
Nov 13, 2020 326.36 329.23 324.55 328.21 420,700 +4.57(+1.41%)
Nov 12, 2020 328.52 332.58 322.86 323.64 254,957 -5.32(-1.62%)
Nov 11, 2020 325.24 334.05 325.24 328.96 300,667 +9.53(+2.98%)
Nov 10, 2020 321.99 329.23 318.13 319.43 632,639 -9.04(-2.75%)
Nov 09, 2020 342.82 348.98 328.13 328.47 500,706 -8.33(-2.47%)
Nov 06, 2020 330.14 337.67 323.45 336.80 269,600 +8.45(+2.57%)
Nov 05, 2020 330.15 339.90 324.60 328.35 539,342 -0.90(-0.27%)
Nov 04, 2020 330.22 335.37 323.32 329.25 678,167 +13.34(+4.22%)
Nov 03, 2020 313.66 320.74 312.05 315.91 358,391 +4.68(+1.50%)
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.