ANSYS Inc (ANSS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 0.923780296862 | 319.34 | 322.97 | 312.86 | 286544 | 318.13284544 | CS |
| 4 | -5.49 | -1.67490389896 | 327.78 | 329.79 | 304.07 | 375951 | 315.36184827 | CS |
| 12 | 0.62 | 0.192744116641 | 321.67 | 334.51 | 289.82 | 405252 | 316.42395428 | CS |
| 26 | -21.5 | -6.25381773757 | 343.79 | 354.34 | 289.82 | 427255 | 323.66206939 | CS |
| 52 | 11.58 | 3.7269479579 | 310.71 | 364.31 | 258.01 | 569586 | 322.26388589 | CS |
| 156 | -37.96 | -10.5371269951 | 360.25 | 413.89 | 194.23 | 516606 | 303.13903304 | CS |
| 260 | 102.71 | 46.7756626287 | 219.58 | 413.89 | 194.23 | 497453 | 300.71786858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 322.29 | 8.9 | 2.84 | 320.26 | 322.97 | 319.5801 | 423464 |
| 1726698900 | 313.39 | -3.86 | -1.22 | 318.06 | 318.41 | 312.86 | 346481 |
| 1726612500 | 317.25 | -0.8 | -0.25 | 318.72 | 319.9666 | 315.67 | 214693 |
| 1726526100 | 318.05 | -0.46 | -0.14 | 320.19 | 320.69 | 317.57 | 227175 |
| 1726266900 | 318.51 | -0.62 | -0.19 | 319.33999 | 320.2 | 315.96499 | 240231 |
| 1726180500 | 319.13 | 1.67 | 0.53 | 316.76 | 320.2 | 313.39999 | 317749 |
| 1726094100 | 317.45999 | 8.54 | 2.76 | 308.44 | 318.24 | 306.27249 | 551673 |
| 1726007700 | 308.92 | -0.78 | -0.25 | 310.17 | 310.58 | 305.35 | 398318 |
| 1725921300 | 309.7 | 4.66 | 1.53 | 308.36 | 310 | 305.61 | 646402 |
| 1725662100 | 305.04 | -4.71 | -1.52 | 310.93 | 310.93 | 304.07 | 464966 |
| 1725575700 | 309.75 | 0.94 | 0.30 | 307.33 | 311.27 | 304.95999 | 299745 |
| 1725489300 | 308.81 | -0.21 | -0.07 | 308.13 | 310.46499 | 306.895 | 200550 |
| 1725402900 | 309.02 | -12.4 | -3.86 | 319.77999 | 322.4384 | 308.305 | 581495 |
| 1725057300 | 321.42 | 1.43 | 0.45 | 322.38 | 322.8 | 318.77999 | 953396 |
| 1724970900 | 319.99 | 4.39 | 1.39 | 316.83999 | 322.47 | 316.83999 | 302250 |
| 1724884500 | 315.6 | -2.81 | -0.88 | 318.29 | 318.68 | 314.70999 | 247123 |
| 1724798100 | 318.41 | -1.05 | -0.33 | 318.88 | 320.7 | 317.14 | 289059 |
| 1724711700 | 319.45999 | -3.99 | -1.23 | 322.89 | 323 | 318.105 | 192277 |
| 1724452500 | 323.45 | -1.78 | -0.55 | 327.77999 | 329.79 | 323.02 | 291409 |
| 1724366100 | 325.23 | -5.75 | -1.74 | 332.66 | 334.51 | 324.75 | 319053 |
| 1724279700 | 330.98 | 4.96 | 1.52 | 327.95999 | 331.185 | 325.08999 | 269909 |
| 1724193300 | 326.02 | -0.91 | -0.28 | 326.93 | 328.73 | 325.765 | 320433 |
| 1724106900 | 326.93 | 1.45 | 0.45 | 326.25 | 327.02 | 323.20999 | 152488 |
| 1723847700 | 325.48 | 0.48 | 0.15 | 323.74 | 325.55 | 322.19 | 192960 |
| 1723761300 | 325 | 5.87 | 1.84 | 322.77 | 326.39999 | 322.05 | 284795 |
| 1723674900 | 319.13 | 1.06 | 0.33 | 318.07 | 320.39 | 317.28116 | 291478 |
| 1723588500 | 318.07 | 4.76 | 1.52 | 315.6 | 319.54 | 313.16 | 401003 |
| 1723502100 | 313.31 | 2.16 | 0.69 | 310.73 | 313.68 | 309.48 | 302437 |
| 1723242900 | 311.14999 | 2.09 | 0.68 | 308.61 | 313.89 | 306.225 | 369793 |
| 1723156500 | 309.06 | 10.26 | 3.43 | 301.81 | 310 | 299.2663 | 348163 |
| 1723070100 | 298.8 | -3.99 | -1.32 | 305.64 | 309.7499 | 298.58 | 437193 |
| 1722983700 | 302.79 | 6.25 | 2.11 | 298.14 | 305.77999 | 296.91 | 563887 |
| 1722897300 | 296.54 | -5.68 | -1.88 | 300.2 | 300.85 | 289.82 | 860661 |
| 1722638100 | 302.22 | -7.61 | -2.46 | 306.72 | 308.885 | 294.25 | 710149 |
| 1722551700 | 309.83 | -3.8 | -1.21 | 319.67 | 323.98 | 306.58499 | 516220 |
| 1722465300 | 313.63 | 9.18 | 3.02 | 311.7 | 316.6 | 307.85 | 581608 |
| 1722378900 | 304.45 | -5.19 | -1.68 | 312.45 | 313.74 | 303.86 | 439284 |
| 1722292500 | 309.64 | -2.62 | -0.84 | 314.58999 | 315.64 | 308.12 | 231661 |
| 1722033300 | 312.26 | 1.57 | 0.51 | 311.77 | 315.68 | 310.8201 | 323741 |
| 1721946900 | 310.69 | 0.14 | 0.05 | 312.92 | 315.11 | 310.00009 | 471377 |
| 1721860500 | 310.55 | -9.53 | -2.98 | 319.44 | 319.44 | 309.42 | 404150 |
| 1721774100 | 320.08 | 1.44 | 0.45 | 317.57 | 324.56 | 317.14999 | 263141 |
| 1721687700 | 318.64 | 4.1 | 1.30 | 315.89 | 320.48 | 315.89 | 471036 |
| 1721428500 | 314.54 | -1.13 | -0.36 | 315.41 | 317.11 | 312.61 | 330393 |
| 1721342100 | 315.67 | -4.56 | -1.42 | 321.01 | 321.87 | 313.13 | 442154 |
| 1721255700 | 320.23 | -10.14 | -3.07 | 328.47 | 328.47 | 319.74 | 548259 |
| 1721169300 | 330.37 | 2.91 | 0.89 | 328.76 | 331.49 | 326.93 | 335190 |
| 1721082900 | 327.45999 | -1.9 | -0.58 | 329.36 | 331.97 | 327.05 | 364878 |
| 1720823700 | 329.36 | 2.09 | 0.64 | 328.08999 | 331.91 | 326.72 | 232475 |
| 1720737300 | 327.27 | -3.73 | -1.13 | 331.5 | 332.98 | 326.99 | 501432 |
| 1720650900 | 331 | 3.65 | 1.12 | 328.44 | 332.12 | 323.77 | 369081 |
| 1720564500 | 327.35 | -0.29 | -0.09 | 327.86 | 328.76 | 324.36 | 269765 |
| 1720478100 | 327.64 | -3.61 | -1.09 | 330.81 | 333.32 | 327.5 | 446287 |
| 1720218900 | 331.25 | 4.3 | 1.32 | 327.14 | 331.27 | 325.73 | 298285 |
| 1720040640 | 326.95 | -0.15 | -0.05 | 326.67 | 328.42 | 324.45999 | 286662 |
| 1719959700 | 327.1 | 5.94 | 1.85 | 321.16 | 327.5 | 321.16 | 364923 |
| 1719873300 | 321.16 | -0.66 | -0.21 | 322.14 | 323.98 | 316.8 | 423315 |
| 1719614100 | 321.82 | 0 | 0.00 | 321.82 | 321.82 | 321.82 | 0 |
| 1719527700 | 321.82 | 0.5 | 0.16 | 321 | 323.2 | 319.79 | 411735 |
| 1719441300 | 321.32 | -3.06 | -0.94 | 323.31 | 324.88 | 320.38 | 402945 |
| 1719354900 | 324.38 | 3.28 | 1.02 | 321.11 | 324.86 | 320.05 | 487471 |
| 1719268500 | 321.1 | -4.25 | -1.31 | 324.99 | 326.31 | 320.7925 | 508682 |
| 1719009300 | 325.35 | -0.33 | -0.10 | 326.83999 | 328.83999 | 322.45999 | 1324354 |
| 1718922900 | 325.68 | 0.55 | 0.17 | 324.66 | 328.95999 | 321.69 | 761035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
