ANSS

ANSYS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ANSYS Inc ANSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
5.48 1.85% 301.04 289.08 301.27 291.19 295.56 19:55:18
more quote information »

ANSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week301.42307.60289.08300.36327,265-0.38-0.13%
1 Month281.48307.60277.125290.07463,20419.566.95%
3 Months263.45307.60244.53274.39490,63037.5914.27%
6 Months264.57307.60200.07257.24617,73436.4713.78%
1 Year212.83307.60186.81244.61550,17388.2141.45%
3 Years124.42307.6092.85192.75493,487176.62141.95%
5 Years93.30307.6080.51157.08475,123207.74222.66%

ANSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 301.04 5.48 1.85% 291.19 301.27 289.08 504,164
Jul 13 2020 295.56 -6.09 -2.02% 303.67 306.26 293.73 431,683
Jul 10 2020 301.65 -3.04 -1.0% 303.25 305.11 298.84 215,529
Jul 09 2020 304.69 2.79 0.92% 302.57 307.60 301.19 412,354
Jul 08 2020 301.90 2.58 0.86% 301.69 303.09 297.62 237,873
Jul 07 2020 299.32 -2.32 -0.77% 301.42 306.23 299.16 338,884
Jul 06 2020 301.64 3.67 1.23% 300.19 307.31 299.40 533,445
Jul 02 2020 297.97 3.65 1.24% 295.39 299.735 295.39 338,250
Jul 01 2020 294.32 2.59 0.89% 291.12 295.57 287.33 400,728
Jun 30 2020 291.73 9.60 3.4% 282.69 293.24 279.99 454,866
Jun 29 2020 282.13 -0.95 -0.34% 283.79 286.2032 277.125 385,497
Jun 26 2020 283.08 -4.11 -1.43% 287.52 289.14 280.26 914,063
Jun 25 2020 287.19 1.94 0.68% 284.63 287.65 281.7113 290,327
Jun 24 2020 285.25 -4.41 -1.52% 286.71 290.965 281.85 460,743
Jun 23 2020 289.66 0.30 0.1% 290.49 294.45 288.97 460,156
Jun 22 2020 289.36 7.77 2.76% 283.49 289.36 281.84 512,989
Jun 19 2020 281.59 -7.77 -2.69% 292.94 296.54 281.36 1,065,260
Jun 18 2020 289.36 3.72 1.3% 286.11 291.28 284.01 405,765
Jun 17 2020 285.64 3.05 1.08% 284.51 289.02 283.50 419,559
Jun 16 2020 282.59 7.76 2.82% 281.48 286.75 278.32 522,912
Jun 15 2020 274.83 4.56 1.69% 265.68 278.725 265.68 447,388
See More Historical Prices »


Your Recent History
NASDAQ
ANSS
ANSYS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.