ANSS

ANSYS Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ANSYS Inc ANSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
7.22 2.02% 365.45 12:23:17
Open Price Low Price High Price Close Price Prev Close
360.00 358.71 366.855 358.23
more quote information »

ANSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week353.67366.855340.79350.28311,79411.783.33%
1 Month343.05366.855339.60349.68351,15122.406.53%
3 Months368.25369.80313.75338.88404,980-2.80-0.76%
6 Months376.59413.19292.79344.35446,647-11.14-2.96%
1 Year307.13413.19291.55338.56422,69158.3218.99%
3 Years179.12413.1992.85249.23483,216186.33104.03%
5 Years90.17413.1982.28201.52480,409275.28305.29%

ANSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 358.23 3.85 1.09% 355.58 358.39 355.21 187,775
Jul 21 2021 354.38 3.51 1.0% 350.53 354.86 347.45 257,473
Jul 20 2021 350.87 7.40 2.15% 345.00 352.575 342.17 358,978
Jul 19 2021 343.47 -6.32 -1.81% 346.10 349.92 340.79 377,971
Jul 16 2021 349.79 -2.42 -0.69% 353.67 356.67 349.59 376,775
Jul 15 2021 352.21 -0.16 -0.05% 351.83 354.84 349.25 218,480
Jul 14 2021 352.37 0.85 0.24% 353.97 356.955 351.72 242,702
Jul 13 2021 351.52 0.58 0.17% 350.38 354.86 347.82 223,256
Jul 12 2021 350.94 -2.82 -0.8% 355.23 356.91 349.03 235,212
Jul 09 2021 353.76 1.52 0.43% 351.84 355.15 346.76 288,831
Jul 08 2021 352.24 -1.04 -0.29% 349.30 354.10 344.33 266,078
Jul 07 2021 353.28 -2.36 -0.66% 358.40 358.40 351.44 283,457
Jul 06 2021 355.64 2.23 0.63% 354.68 356.15 351.35 425,531
Jul 02 2021 353.41 4.17 1.19% 352.43 354.99 351.50 224,073
Jul 01 2021 349.24 2.18 0.63% 346.35 350.91 346.02 330,976
Jun 30 2021 347.06 -5.47 -1.55% 352.01 352.03 346.36 275,075
Jun 29 2021 352.53 3.40 0.97% 348.70 353.27 348.50 252,444
Jun 28 2021 349.13 5.65 1.64% 346.60 351.69 346.01 442,227
Jun 25 2021 343.48 1.93 0.57% 343.05 344.59 339.60 1,404,550
Jun 24 2021 341.55 2.55 0.75% 342.40 344.91 339.56 305,990
Jun 23 2021 339.00 -1.62 -0.48% 340.78 341.94 338.52 293,187
See More Historical Prices ยป
Your Recent History
NASDAQ
ANSS
ANSYS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210723 16:38:16