ANSYS Historical Data - ANSS

ANSS 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
Mar 04 2020 259.50 10.43 4.19% 254.22 259.50 249.525 717,185
Mar 03 2020 249.07 -9.74 -3.76% 255.11 261.87 246.66 810,864
Mar 02 2020 258.81 18.42 7.66% 242.08 259.08 240.46 1,373,059
Feb 28 2020 240.39 -3.71 -1.52% 234.02 246.1737 234.02 1,668,404
Feb 27 2020 244.10 -26.09 -9.66% 241.86 270.19 234.96 1,533,459
Feb 26 2020 270.19 3.75 1.41% 268.17 274.65 263.00 652,034
Feb 25 2020 266.44 -10.30 -3.72% 278.90 281.63 265.775 679,500
Feb 24 2020 276.74 -10.37 -3.61% 279.05 280.91 274.44 953,256
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 17 2020 291.98 0.00 +0.00% 292.94 292.94 290.42 0
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% 279.67 279.79 272.84 477,311
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
Jan 21 2020 273.82 3.54 1.31% 269.90 275.88 268.68 632,886
Jan 20 2020 270.28 0.00 +0.00% 269.20 272.00 266.45 0
Jan 17 2020 270.28 3.47 1.3% 269.20 272.00 266.45 509,332
Jan 16 2020 266.81 1.82 0.69% 266.05 266.9064 264.69 660,427
Jan 15 2020 264.9873 2.12 0.81% 263.02 265.43 263.02 425,705
Jan 14 2020 262.87 -1.18 -0.45% 264.57 264.57 261.57 487,513
Jan 13 2020 264.05 3.25 1.25% 262.74 264.52 261.94 435,000
Jan 10 2020 260.80 -0.63 -0.24% 262.57 262.62 260.14 265,028
Jan 09 2020 261.43 3.70 1.44% 259.98 261.80 258.515 495,898
Jan 08 2020 257.73 1.06 0.41% 256.41 258.89 255.91 443,059
Jan 07 2020 256.67 2.08 0.82% 255.11 258.34 253.50 348,190
Jan 06 2020 254.59 -2.38 -0.93% 255.46 255.865 252.62 610,092


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.