Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 313.39 | -3.86 | -1.22% | 318.06 | 318.41 | 312.86 | 346,481 |
| Sep 17 2024 | 317.25 | -0.80 | -0.25% | 318.72 | 319.9666 | 315.67 | 214,693 |
| Sep 16 2024 | 318.05 | -0.46 | -0.14% | 320.19 | 320.69 | 317.57 | 227,175 |
| Sep 13 2024 | 318.51 | -0.62 | -0.19% | 319.34 | 320.20 | 315.965 | 240,231 |
| Sep 12 2024 | 319.13 | 1.67 | 0.53% | 316.76 | 320.20 | 313.40 | 317,749 |
| Sep 11 2024 | 317.46 | 8.54 | 2.76% | 308.44 | 318.24 | 306.2725 | 551,673 |
| Sep 10 2024 | 308.92 | -0.78 | -0.25% | 310.17 | 310.58 | 305.35 | 398,318 |
| Sep 09 2024 | 309.70 | 4.66 | 1.53% | 308.36 | 310.00 | 305.61 | 646,402 |
| Sep 06 2024 | 305.04 | -4.71 | -1.52% | 310.93 | 310.93 | 304.07 | 464,966 |
| Sep 05 2024 | 309.75 | 0.94 | 0.30% | 307.33 | 311.27 | 304.96 | 299,745 |
| Sep 04 2024 | 308.81 | -0.21 | -0.07% | 308.13 | 310.465 | 306.895 | 200,550 |
| Sep 03 2024 | 309.02 | -12.40 | -3.86% | 319.78 | 322.4384 | 308.305 | 581,495 |
| Aug 30 2024 | 321.42 | 1.43 | 0.45% | 322.38 | 322.80 | 318.78 | 953,396 |
| Aug 29 2024 | 319.99 | 4.39 | 1.39% | 316.84 | 322.47 | 316.84 | 302,250 |
| Aug 28 2024 | 315.60 | -2.81 | -0.88% | 318.29 | 318.68 | 314.71 | 247,123 |
| Aug 27 2024 | 318.41 | -1.05 | -0.33% | 318.88 | 320.70 | 317.14 | 289,059 |
| Aug 26 2024 | 319.46 | -3.99 | -1.23% | 322.89 | 323.00 | 318.105 | 192,277 |
| Aug 23 2024 | 323.45 | -1.78 | -0.55% | 327.78 | 329.79 | 323.02 | 291,409 |
| Aug 22 2024 | 325.23 | -5.75 | -1.74% | 332.66 | 334.51 | 324.75 | 319,053 |
| Aug 21 2024 | 330.98 | 4.96 | 1.52% | 327.96 | 331.185 | 325.09 | 269,909 |
| Aug 20 2024 | 326.02 | -0.91 | -0.28% | 326.93 | 328.73 | 325.765 | 320,433 |
| Aug 19 2024 | 326.93 | 1.45 | 0.45% | 326.25 | 327.02 | 323.21 | 152,488 |
| Aug 16 2024 | 325.48 | 0.48 | 0.15% | 323.74 | 325.55 | 322.19 | 192,960 |
| Aug 15 2024 | 325.00 | 5.87 | 1.84% | 322.77 | 326.40 | 322.05 | 284,795 |
| Aug 14 2024 | 319.13 | 1.06 | 0.33% | 318.07 | 320.39 | 317.2812 | 291,478 |
| Aug 13 2024 | 318.07 | 4.76 | 1.52% | 315.60 | 319.54 | 313.16 | 401,003 |
| Aug 12 2024 | 313.31 | 2.16 | 0.69% | 310.73 | 313.68 | 309.48 | 302,437 |
| Aug 09 2024 | 311.15 | 2.09 | 0.68% | 308.61 | 313.89 | 306.225 | 369,793 |
| Aug 08 2024 | 309.06 | 10.26 | 3.43% | 301.81 | 310.00 | 299.2663 | 348,163 |
| Aug 07 2024 | 298.80 | -3.99 | -1.32% | 305.64 | 309.7499 | 298.58 | 437,193 |
| Aug 06 2024 | 302.79 | 6.25 | 2.11% | 298.14 | 305.78 | 296.91 | 563,887 |
| Aug 05 2024 | 296.54 | -5.68 | -1.88% | 300.20 | 300.85 | 289.82 | 860,661 |
| Aug 02 2024 | 302.22 | -7.61 | -2.46% | 306.72 | 308.885 | 294.25 | 710,149 |
| Aug 01 2024 | 309.83 | -3.80 | -1.21% | 319.67 | 323.98 | 306.585 | 516,220 |
| Jul 31 2024 | 313.63 | 9.18 | 3.02% | 311.70 | 316.60 | 307.85 | 581,608 |
| Jul 30 2024 | 304.45 | -5.19 | -1.68% | 312.45 | 313.74 | 303.86 | 439,284 |
| Jul 29 2024 | 309.64 | -2.62 | -0.84% | 314.59 | 315.64 | 308.12 | 231,661 |
| Jul 26 2024 | 312.26 | 1.57 | 0.51% | 311.77 | 315.68 | 310.8201 | 323,741 |
| Jul 25 2024 | 310.69 | 0.14 | 0.05% | 312.92 | 315.11 | 310.0001 | 471,377 |
| Jul 24 2024 | 310.55 | -9.53 | -2.98% | 319.44 | 319.44 | 309.42 | 404,150 |
| Jul 23 2024 | 320.08 | 1.44 | 0.45% | 317.57 | 324.56 | 317.15 | 263,141 |
| Jul 22 2024 | 318.64 | 4.10 | 1.30% | 315.89 | 320.48 | 315.89 | 471,036 |
| Jul 19 2024 | 314.54 | -1.13 | -0.36% | 315.41 | 317.11 | 312.61 | 330,393 |
| Jul 18 2024 | 315.67 | -4.56 | -1.42% | 321.01 | 321.87 | 313.13 | 442,154 |
| Jul 17 2024 | 320.23 | -10.14 | -3.07% | 328.47 | 328.47 | 319.74 | 548,259 |
| Jul 16 2024 | 330.37 | 2.91 | 0.89% | 328.76 | 331.49 | 326.93 | 335,190 |
| Jul 15 2024 | 327.46 | -1.90 | -0.58% | 329.36 | 331.97 | 327.05 | 364,878 |
| Jul 12 2024 | 329.36 | 2.09 | 0.64% | 328.09 | 331.91 | 326.72 | 232,475 |
| Jul 11 2024 | 327.27 | -3.73 | -1.13% | 331.50 | 332.98 | 326.99 | 501,432 |
| Jul 10 2024 | 331.00 | 3.65 | 1.12% | 328.44 | 332.12 | 323.77 | 369,081 |
| Jul 09 2024 | 327.35 | -0.29 | -0.09% | 327.86 | 328.76 | 324.36 | 269,765 |
| Jul 08 2024 | 327.64 | -3.61 | -1.09% | 330.81 | 333.32 | 327.50 | 446,287 |
| Jul 05 2024 | 331.25 | 4.30 | 1.32% | 327.14 | 331.27 | 325.73 | 298,285 |
| Jul 03 2024 | 326.95 | -0.15 | -0.05% | 326.67 | 328.42 | 324.46 | 286,662 |
| Jul 02 2024 | 327.10 | 5.94 | 1.85% | 321.16 | 327.50 | 321.16 | 364,923 |
| Jul 01 2024 | 321.16 | -0.66 | -0.21% | 322.14 | 323.98 | 316.80 | 423,315 |
| Jun 28 2024 | 321.82 | 0.00 | 0.00% | 321.82 | 321.82 | 321.82 | 0 |
| Jun 27 2024 | 321.82 | 0.50 | 0.16% | 321.00 | 323.20 | 319.79 | 411,735 |
| Jun 26 2024 | 321.32 | -3.06 | -0.94% | 323.31 | 324.88 | 320.38 | 402,945 |
| Jun 25 2024 | 324.38 | 3.28 | 1.02% | 321.11 | 324.86 | 320.05 | 487,471 |
| Jun 24 2024 | 321.10 | -4.25 | -1.31% | 324.99 | 326.31 | 320.7925 | 508,682 |
| Jun 21 2024 | 325.35 | -0.33 | -0.10% | 326.84 | 328.84 | 322.46 | 1,324,354 |
