ANSYS Historical Data - ANSS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Close Price Last Traded
0.00 0.0% 218.30 211.90 219.65 215.34 218.30 16:35:00
more quote information »

ANSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week226.31237.57207.7945222.45729,576-8.01-3.54%
1 Month222.53237.57200.07219.68961,301-4.23-1.9%
3 Months262.74299.06200.07246.68752,736-44.44-16.91%
6 Months220.66299.06200.07244.94611,742-2.36-1.07%
1 Year188.93299.06174.25227.83511,22629.3715.55%
3 Years106.75299.0692.85176.64510,271111.55104.5%
5 Years86.835299.0680.51147.66464,831131.47151.4%

ANSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 218.30 2.10 0.97% 215.34 219.65 211.90 565,031
Apr 02 2020 216.20 4.95 2.34% 209.50 218.00 207.7945 665,656
Apr 01 2020 211.25 -21.22 -9.13% 223.14 226.93 209.72 912,556
Mar 31 2020 232.47 -2.66 -1.13% 234.51 237.57 229.1106 879,817
Mar 30 2020 235.13 12.11 5.43% 226.31 237.36 222.00 624,818
Mar 27 2020 223.02 -7.35 -3.19% 226.53 233.63 221.57 744,899
Mar 26 2020 230.37 18.06 8.51% 214.41 232.39 212.51 674,373
Mar 25 2020 212.31 -5.12 -2.35% 214.81 221.8399 208.37 1,014,005
Mar 24 2020 217.43 9.08 4.36% 218.75 223.829 210.48 1,208,701
Mar 23 2020 208.35 -4.76 -2.23% 212.97 223.87 204.28 862,658
Mar 20 2020 213.11 -7.98 -3.61% 229.17 229.49 209.32 1,309,228
Mar 19 2020 221.09 -0.58 -0.26% 220.51 229.016 211.12 811,600
Mar 18 2020 221.67 -12.62 -5.39% 215.40 234.29 210.40 1,059,408
Mar 17 2020 234.29 27.99 13.57% 211.89 237.40 203.705 1,205,905
Mar 16 2020 206.30 -29.12 -12.37% 226.63 226.63 205.61 1,212,202
Mar 13 2020 235.42 31.49 15.44% 215.00 235.50 213.06 1,366,232
Mar 12 2020 203.93 -13.80 -6.34% 202.01 219.21 200.07 1,307,872
Mar 11 2020 217.73 -11.39 -4.97% 222.19 225.175 214.61 724,624
Mar 10 2020 229.12 6.71 3.02% 231.16 232.705 219.60 965,947
Mar 09 2020 222.41 -15.37 -6.46% 222.53 231.51 216.70 1,057,777
Mar 06 2020 237.78 -10.28 -4.14% 239.59 241.77 230.50 1,029,075
Mar 05 2020 248.06 -11.44 -4.41% 251.03 254.86 246.615 799,657
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.