ANSYS Historical Data - ANSS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-6.91 -2.35% 287.11 284.55 293.90 293.01 294.02 18:00:00
more quote information »

ANSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week292.94299.06284.55292.90652,759-5.83-1.99%
1 Month278.31299.06268.16285.89488,7138.803.16%
3 Months254.08299.06241.45266.71545,40833.0313.0%
6 Months215.40299.06203.27244.09487,90971.7133.29%
1 Year174.55299.06172.96220.67449,468112.5664.49%
3 Years100.00299.0692.85169.23489,997187.11187.11%
5 Years86.244299.0680.51141.92449,626200.87232.9%

ANSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 287.11 -6.91 -2.35% 293.01 293.90 284.55 582,345
Feb 20 2020 294.02 -2.12 -0.72% 295.89 296.745 288.06 487,993
Feb 19 2020 296.14 5.24 1.8% 292.94 299.06 290.305 522,019
Feb 18 2020 290.90 -1.08 -0.37% 292.60 292.60 287.63 697,597
Feb 14 2020 291.98 0.30 0.1% 292.94 292.94 290.42 903,428
Feb 13 2020 291.68 -0.78 -0.27% 291.75 293.44 291.06 593,814
Feb 12 2020 292.46 4.17 1.45% 289.55 292.89 288.43 415,384
Feb 11 2020 288.29 1.77 0.62% 287.50 289.16 284.80 369,546
Feb 10 2020 286.52 1.69 0.59% 283.22 287.73 281.3037 449,163
Feb 07 2020 284.83 -1.05 -0.37% 285.44 287.56 282.98 406,080
Feb 06 2020 285.88 1.93 0.68% 284.73 287.77 283.63 391,432
Feb 05 2020 283.95 -5.27 -1.82% 292.39 293.43 280.63 668,571
Feb 04 2020 289.22 7.89 2.8% 285.00 289.76 282.66 444,446
Feb 03 2020 281.33 7.00 2.55% 279.66 282.74 276.77 622,736
Jan 31 2020 274.33 -5.81 -2.07% 279.67 279.79 272.84 477,308
Jan 30 2020 280.14 2.42 0.87% 276.02 280.34 275.28 297,659
Jan 29 2020 277.72 -0.64 -0.23% 279.67 280.97 276.03 335,750
Jan 28 2020 278.36 7.66 2.83% 273.35 279.16 271.00 350,778
Jan 27 2020 270.70 -6.64 -2.39% 270.48 273.46 268.16 405,465
Jan 24 2020 277.34 -0.37 -0.13% 278.31 280.22 275.34 446,374
Jan 23 2020 277.71 2.98 1.08% 274.37 278.71 273.58 479,737
Jan 22 2020 274.73 0.91 0.33% 274.97 277.2958 274.33 511,763
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.