Ansys Inc (AKX)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.6 | -4.17633410673 | 301.7 | 305 | 287.5 | 86 | 297.80325772 | DE |
| 4 | -13.9 | -4.58745874587 | 303 | 306.39999 | 287.5 | 147 | 301.36210827 | DE |
| 12 | -17.6 | -5.73850668406 | 306.7 | 313.89999 | 286.7 | 161 | 300.6249009 | DE |
| 26 | -13.29999 | -4.39814498671 | 302.39999 | 328 | 286.7 | 279 | 309.21098183 | DE |
| 52 | -2.1 | -0.721153846154 | 291.2 | 339 | 228 | 289 | 302.33366865 | DE |
| 156 | -23.9 | -7.6357827476 | 313 | 364.8 | 217.35 | 209 | 300.99397483 | DE |
| 260 | 56.6 | 24.3440860215 | 232.5 | 364.8 | 173 | 165 | 294.17308759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 287.8 | -1.6 | -0.55 | 289 | 289.5 | 287.8 | 16 |
| 1721334360 | 289.39999 | -3.6 | -1.23 | 293 | 293.5 | 287.5 | 117 |
| 1721248020 | 293 | -9 | -2.98 | 299.1 | 299.5 | 293 | 63 |
| 1721161560 | 302 | -0.9 | -0.30 | 300.1 | 302 | 298.5 | 67 |
| 1721075160 | 302.89999 | -1.4 | -0.46 | 304.7 | 305 | 300.39999 | 127 |
| 1720815960 | 304.3 | -0.8 | -0.26 | 301.7 | 304.3 | 300 | 55 |
| 1720729560 | 305.1 | -0.9 | -0.29 | 305.2 | 305.2 | 304 | 60 |
| 1720643220 | 306 | 3.5 | 1.16 | 303.1 | 306 | 302.1 | 51 |
| 1720556760 | 302.5 | -1.5 | -0.49 | 302.5 | 302.5 | 302.5 | 8 |
| 1720470360 | 304 | -1 | -0.33 | 304.1 | 306.39999 | 304 | 74 |
| 1720211220 | 305 | 5.9 | 1.97 | 298.8 | 305 | 298.7 | 280 |
| 1720124820 | 299.1 | -2.1 | -0.70 | 301 | 303.7 | 297.89999 | 295 |
| 1720038420 | 301.2 | -1.1 | -0.36 | 303.2 | 304.7 | 301 | 271 |
| 1719952020 | 302.3 | 3.8 | 1.27 | 297 | 302.3 | 297 | 45 |
| 1719865620 | 298.5 | -2.6 | -0.86 | 301.39999 | 301.39999 | 297.1 | 211 |
| 1719606420 | 301.1 | 4.7 | 1.59 | 300.5 | 301.1 | 298.8 | 159 |
| 1719520020 | 296.39999 | -5.2 | -1.72 | 301.1 | 302.2 | 296.39999 | 222 |
| 1719433620 | 301.6 | 1.7 | 0.57 | 303 | 303 | 300.6 | 130 |
| 1719347160 | 299.89999 | -3.4 | -1.12 | 300 | 300 | 299 | 15 |
| 1719260820 | 303.3 | -1.7 | -0.56 | 303 | 305.5 | 301.89999 | 170 |
| 1719001620 | 305 | 0 | 0.00 | 303 | 306 | 298 | 528 |
| 1718915160 | 305 | 3.1 | 1.03 | 304 | 305 | 302.7 | 115 |
| 1718828820 | 301.89999 | -0.2 | -0.07 | 301.89999 | 301.89999 | 301.89999 | 7 |
| 1718742360 | 302.1 | -2.7 | -0.89 | 303.6 | 304.89999 | 297.8 | 177 |
| 1718656020 | 304.8 | 3.1 | 1.03 | 299.5 | 305 | 299.39999 | 643 |
| 1718396820 | 301.7 | -0.7 | -0.23 | 302.89999 | 303.89999 | 301 | 163 |
| 1718310420 | 302.39999 | 2.1 | 0.70 | 302.8 | 303.2 | 300.5 | 199 |
| 1718224020 | 300.3 | 0.2 | 0.07 | 299.6 | 303 | 299.3 | 194 |
| 1718137620 | 300.1 | 0.2 | 0.07 | 298.6 | 301.39999 | 298.6 | 84 |
| 1718051220 | 299.89999 | -0.1 | -0.03 | 299.8 | 302.7 | 299.8 | 268 |
| 1717792020 | 300 | 2.1 | 0.70 | 297.2 | 301.3 | 295 | 380 |
| 1717705620 | 297.89999 | -2.1 | -0.70 | 302.3 | 302.3 | 297.2 | 586 |
| 1717619220 | 300 | 10.2 | 3.52 | 293.5 | 300 | 290.2 | 290 |
| 1717532820 | 289.8 | 1.2 | 0.42 | 286.7 | 291.2 | 286.7 | 46 |
| 1717446420 | 288.6 | -1.1 | -0.38 | 294.5 | 295.3 | 288.2 | 320 |
| 1717187220 | 289.7 | -6 | -2.03 | 291.39999 | 291.39999 | 289.7 | 152 |
| 1717100820 | 295.7 | -2.1 | -0.71 | 298.2 | 298.5 | 295.7 | 69 |
| 1717014420 | 297.8 | -4 | -1.33 | 299.7 | 299.7 | 297.8 | 19 |
| 1716928020 | 301.8 | -0.7 | -0.23 | 303.1 | 303.8 | 299.2 | 516 |
| 1716841560 | 302.5 | -2.2 | -0.72 | 303.5 | 303.6 | 302.5 | 101 |
| 1716582420 | 304.7 | -4.1 | -1.33 | 305.2 | 307.6 | 299.2 | 291 |
| 1716496020 | 308.8 | 7 | 2.32 | 303.39999 | 308.8 | 301.5 | 134 |
| 1716409620 | 301.8 | 0.3 | 0.10 | 300.1 | 303.8 | 298.7 | 199 |
| 1716323160 | 301.5 | -0.1 | -0.03 | 301.39999 | 301.5 | 300.1 | 100 |
| 1716236760 | 301.6 | 1.3 | 0.43 | 300.6 | 301.6 | 300.6 | 15 |
| 1715977620 | 300.3 | -1.9 | -0.63 | 300.1 | 300.8 | 300.1 | 16 |
| 1715891220 | 302.2 | -2.8 | -0.92 | 302.6 | 303.5 | 301.6 | 8 |
| 1715804820 | 305 | 3.7 | 1.23 | 302.89999 | 306.39999 | 300.1 | 108 |
| 1715718420 | 301.3 | -2.7 | -0.89 | 303 | 303 | 299.1 | 58 |
| 1715631960 | 304 | -1 | -0.33 | 304.2 | 306 | 304 | 234 |
| 1715372820 | 305 | 0.9 | 0.30 | 302.7 | 305.39999 | 302.3 | 98 |
| 1715286420 | 304.1 | 0.7 | 0.23 | 302.2 | 304.89999 | 302.2 | 51 |
| 1715200020 | 303.39999 | 1.7 | 0.56 | 304 | 304 | 301.39999 | 90 |
| 1715113620 | 301.7 | 5.9 | 1.99 | 299.7 | 301.7 | 298.3 | 56 |
| 1715027220 | 295.8 | -3.1 | -1.04 | 297 | 297.1 | 295.8 | 215 |
| 1714768020 | 298.89999 | 7.3 | 2.50 | 293.1 | 300.5 | 292.5 | 91 |
| 1714681560 | 291.6 | -13.4 | -4.39 | 295 | 295 | 291.2 | 292 |
| 1714508820 | 305 | -2.6 | -0.85 | 308 | 308 | 305 | 7 |
| 1714422420 | 307.6 | -6.3 | -2.01 | 313.8 | 313.8 | 307.6 | 18 |
| 1714163220 | 313.89999 | 10.6 | 3.49 | 306.7 | 313.89999 | 306.7 | 51 |
| 1714076820 | 303.3 | -1.1 | -0.36 | 301.6 | 305.6 | 301.6 | 27 |
| 1713990420 | 304.39999 | -1.8 | -0.59 | 305.7 | 305.7 | 304.39999 | 140 |
| 1713903960 | 306.2 | 1.5 | 0.49 | 302.89999 | 306.2 | 302.89999 | 32 |
| 1713817560 | 304.7 | 3.5 | 1.16 | 302.5 | 304.89999 | 302.5 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
