ANSYS Inc (ANSS) Historical Stock Data
323.04 ↓1.46 (-0.45%)
As of April 19, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, ANSS is down -0.25% a day on average. There have been 14 days where ANSYS Inc closed green and 16 days where ANSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 326.79 | 324.50 | ↓$2.29 (-0.70%) | 322.70 | 326.79 | 184.63K |
| 2024-04-17 | 328.92 | 325.62 | ↓$3.30 (-1.00%) | 325.56 | 328.92 | 203.73K |
| 2024-04-16 | 328.78 | 326.81 | ↓$1.97 (-0.60%) | 326.37 | 329.08 | 221.09K |
| 2024-04-15 | 337.91 | 328.16 | ↓$9.75 (-2.89%) | 327.28 | 338.31 | 310.98K |
| 2024-04-12 | 335.47 | 334.20 | ↓$1.27 (-0.38%) | 332.88 | 338.05 | 629.91K |
| 2024-04-11 | 338.88 | 340.10 | ↑$1.22 (0.36%) | 336.11 | 341.73 | 312.61K |
| 2024-04-10 | 338.68 | 339.49 | ↑$0.81 (0.24%) | 336.96 | 340.13 | 333.78K |
| 2024-04-09 | 347.81 | 344.50 | ↓$3.31 (-0.95%) | 342.68 | 348.24 | 266.09K |
| 2024-04-08 | 342.08 | 344.10 | ↑$2.02 (0.59%) | 341.46 | 346.78 | 206.78K |
| 2024-04-05 | 341.40 | 341.87 | ↑$0.47 (0.14%) | 340.95 | 345.10 | 273.84K |
| 2024-04-04 | 352.03 | 341.18 | ↓$10.85 (-3.08%) | 340.67 | 352.71 | 456.66K |
| 2024-04-03 | 343.95 | 346.74 | ↑$2.79 (0.81%) | 342.96 | 348.23 | 262.89K |
| 2024-04-02 | 343.00 | 345.78 | ↑$2.78 (0.81%) | 341.51 | 347.15 | 303.03K |
| 2024-04-01 | 347.16 | 347.48 | ↑$0.32 (0.09%) | 344.67 | 348.93 | 539.25K |
| 2024-03-28 | 349.99 | 347.16 | ↓$2.83 (-0.81%) | 345.44 | 349.99 | 390.68K |
| 2024-03-27 | 352.90 | 347.93 | ↓$4.97 (-1.41%) | 345.02 | 354.34 | 457.53K |
| 2024-03-26 | 347.79 | 349.84 | ↑$2.05 (0.59%) | 347.79 | 352.09 | 682.11K |
| 2024-03-25 | 347.58 | 347.52 | ↓$0.06 (-0.02%) | 343.47 | 348.23 | 416.39K |
| 2024-03-22 | 349.83 | 349.24 | ↓$0.59 (-0.17%) | 346.03 | 352.58 | 558.18K |
| 2024-03-21 | 345.98 | 348.20 | ↑$2.22 (0.64%) | 345.56 | 351.69 | 347.43K |
| 2024-03-20 | 342.96 | 343.32 | ↑$0.36 (0.10%) | 339.16 | 344.23 | 560.62K |
| 2024-03-19 | 335.27 | 342.37 | ↑$7.10 (2.12%) | 334.70 | 343.64 | 577.30K |
| 2024-03-18 | 330.66 | 335.27 | ↑$4.61 (1.39%) | 329.86 | 337.14 | 607.55K |
| 2024-03-15 | 328.85 | 327.88 | ↓$0.97 (-0.29%) | 326.21 | 330.11 | 752.05K |
| 2024-03-14 | 332.22 | 330.29 | ↓$1.93 (-0.58%) | 327.26 | 332.31 | 490.63K |
| 2024-03-13 | 336.70 | 329.37 | ↓$7.33 (-2.18%) | 328.64 | 338.46 | 412.26K |
| 2024-03-12 | 333.13 | 337.73 | ↑$4.60 (1.38%) | 333.13 | 337.99 | 261K |
| 2024-03-11 | 335.68 | 333.57 | ↓$2.11 (-0.63%) | 330.60 | 335.92 | 250.44K |
| 2024-03-08 | 339.40 | 335.11 | ↓$4.29 (-1.26%) | 334.14 | 340.10 | 353.65K |
| 2024-03-07 | 338.71 | 339.37 | ↑$0.66 (0.19%) | 335.47 | 340.88 | 339.27K |
Create an account or log in to view more rows.
$ANSS has just been halted from trading.
$ANSS She's gettin' ready to...
$ANSS Games being played here.
$ANSS NOT SELLING.
$ANSS unstoppable up wow
$ANSS go to the bathroom
come back to green! I like it!
$ANSS you wanna be a successful trader close your trades green
$ANSS the market is selling off
$ANSS they don’t want us to shine… But we gon shine…
$ANSS Games being played here.