Canada markets closed

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
333.75+6.71 (+2.05%)
At close: 04:00PM EDT
333.75 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024327.04336.07327.04333.75333.75251,800
Apr 25, 2024327.89328.63321.89327.04327.04374,000
Apr 24, 2024325.14328.92324.00328.57328.57218,800
Apr 23, 2024324.44328.79323.36325.97325.97176,300
Apr 22, 2024326.26326.63322.70324.81324.81265,800
Apr 19, 2024325.87325.87320.32322.11322.11423,500
Apr 18, 2024326.79326.79322.57324.50324.50208,600
Apr 17, 2024328.92328.92325.50325.62325.62214,300
Apr 16, 2024328.78329.08326.24326.81326.81305,300
Apr 15, 2024337.69338.31327.25328.16328.16311,000
Apr 12, 2024335.47338.05332.88334.20334.20658,600
Apr 11, 2024338.88341.73336.09340.10340.10327,500
Apr 10, 2024338.68340.21336.96339.49339.49414,000
Apr 09, 2024347.81348.24342.44344.50344.50355,600
Apr 08, 2024342.08346.85341.15344.10344.10242,900
Apr 05, 2024341.40345.13340.95341.87341.87283,600
Apr 04, 2024352.03352.71340.66341.18341.18537,900
Apr 03, 2024343.95348.23342.96346.74346.74279,600
Apr 02, 2024343.00347.25341.51345.78345.78303,100
Apr 01, 2024347.16348.97344.45347.48347.48539,200
Mar 28, 2024349.99349.99345.17347.16347.16432,900
Mar 27, 2024352.87354.34345.01347.93347.93457,500
Mar 26, 2024347.79352.09347.79349.84349.84682,100
Mar 25, 2024347.58348.23343.47347.52347.52416,400
Mar 22, 2024349.83352.58346.03349.24349.24558,200
Mar 21, 2024345.98351.69345.56348.20348.20366,300
Mar 20, 2024342.96344.39339.16343.32343.32560,800
Mar 19, 2024335.27343.66334.70342.37342.37579,500
Mar 18, 2024330.66337.14328.60335.27335.27613,100
Mar 15, 2024328.85330.11326.21327.88327.88752,100
Mar 14, 2024332.22332.35327.26330.29330.29490,600
Mar 13, 2024336.70338.46328.64329.37329.37412,400
Mar 12, 2024333.13337.99333.13337.73337.73261,000
Mar 11, 2024335.68335.92330.60333.57333.57263,500
Mar 08, 2024339.40340.10334.14335.11335.11366,200
Mar 07, 2024338.71340.88335.41339.37339.37339,300
Mar 06, 2024331.78338.00329.88335.86335.86439,500
Mar 05, 2024337.25339.06327.35328.79328.79420,200
Mar 04, 2024340.37342.50338.56340.48340.48583,800
Mar 01, 2024333.62341.50332.12339.62339.62491,500
Feb 29, 2024336.73336.73332.19334.17334.17803,400
Feb 28, 2024333.66335.36332.35333.09333.09483,300
Feb 27, 2024336.15338.76333.89335.77335.77420,300
Feb 26, 2024339.62339.62336.01336.32336.32469,500
Feb 23, 2024340.65342.44339.64340.89340.89357,400
Feb 22, 2024351.64352.97338.15340.34340.341,275,700
Feb 21, 2024328.30328.97321.45328.63328.63551,200
Feb 20, 2024328.74332.17327.05332.14332.14574,100
Feb 16, 2024331.00334.12329.62329.85329.85444,300
Feb 15, 2024334.05334.05328.41330.98330.98383,600
Feb 14, 2024329.91331.60328.45330.00330.00582,800
Feb 13, 2024331.64333.45326.16327.52327.521,125,800
Feb 12, 2024341.42343.17337.48337.88337.88533,300
Feb 09, 2024345.33346.79341.89342.28342.28851,500
Feb 08, 2024340.29345.71339.50345.33345.33398,500
Feb 07, 2024339.73342.30336.60336.93336.93465,700
Feb 06, 2024337.82341.10332.26336.66336.66572,900
Feb 05, 2024337.34340.84334.57337.50337.50591,700
Feb 02, 2024333.10336.80331.81335.25335.25542,500
Feb 01, 2024328.66334.54327.82332.66332.66853,300
Jan 31, 2024328.28330.71326.83327.83327.83985,000
Jan 30, 2024331.78334.29330.40330.96330.961,070,200
Jan 29, 2024332.93334.97330.28333.19333.191,175,400
Jan 26, 2024338.22339.52331.67332.24332.241,181,800
Jan 25, 2024343.40343.40338.78339.42339.42737,000
Jan 24, 2024342.58345.28339.31339.57339.571,072,500
Jan 23, 2024342.10343.86338.36341.86341.86713,200
Jan 22, 2024337.09343.70337.09341.02341.02937,800
Jan 19, 2024329.12338.65328.27337.00337.00898,700
Jan 18, 2024329.69330.87327.07328.27328.271,005,000
Jan 17, 2024326.25330.72322.24330.24330.241,918,300
Jan 16, 2024333.91336.63324.74327.42327.424,532,300
Jan 12, 2024357.00357.00344.96346.48346.48846,400
Jan 11, 2024353.61358.06350.56357.79357.791,077,100
Jan 10, 2024353.51356.43350.53354.86354.86895,200
Jan 09, 2024344.45355.70344.23353.95353.95910,600
Jan 08, 2024345.68350.94345.68348.63348.63848,400
Jan 05, 2024344.00359.99338.03344.08344.082,926,100
Jan 04, 2024343.58349.33343.08344.16344.161,090,500
Jan 03, 2024350.36351.33343.18343.22343.22864,800
Jan 02, 2024358.80359.60349.88353.00353.00955,000
Dec 29, 2023359.78364.31359.60362.88362.88790,500
Dec 28, 2023359.23363.12356.97361.86361.86658,300
Dec 27, 2023361.54363.00358.13358.90358.901,185,200
Dec 26, 2023358.29363.32355.00360.88360.881,858,100
Dec 22, 2023363.01363.86328.00357.98357.985,237,900
Dec 21, 2023299.89304.07299.50303.16303.16411,800
Dec 20, 2023297.74301.48294.95296.74296.74430,900
Dec 19, 2023300.43302.14296.86298.44298.44378,600
Dec 18, 2023296.10298.23294.34297.45297.45479,400
Dec 15, 2023296.48297.90292.94295.47295.471,412,700
Dec 14, 2023299.99303.29293.42294.90294.90864,700
Dec 13, 2023297.91298.77290.94297.06297.06647,900
Dec 12, 2023291.26296.57288.93296.36296.36442,800
Dec 11, 2023288.14292.26285.49290.13290.131,204,100
Dec 08, 2023284.39287.80284.39287.20287.20506,900
Dec 07, 2023284.21287.28283.39286.11286.11650,200
Dec 06, 2023282.00283.88280.42282.00282.00770,100
Dec 05, 2023284.99284.99275.81279.27279.27708,800
Dec 04, 2023288.20291.33280.46287.54287.541,250,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...