ANSS

ANSYS Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ANSYS Inc ANSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.79 -1.79% 371.86 17:49:02
Open Price Low Price High Price Close Price Prev Close
379.57 371.74 380.21 371.86 378.65
more quote information »

ANSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week375.58380.755362.22369.66416,540-3.72-0.99%
1 Month362.76380.755348.5291365.91412,5609.102.51%
3 Months308.36380.755301.255343.29405,04163.5020.59%
6 Months309.88380.755291.55330.79399,79461.9820.0%
1 Year269.90380.755200.07286.42507,793101.9637.78%
3 Years161.53380.75592.85221.02486,574210.33130.21%
5 Years85.22380.75580.51177.30479,410286.64336.35%

ANSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 371.86 -6.79 -1.79% 379.57 380.21 371.74 364,730
Jan 20 2021 378.65 9.14 2.47% 371.89 380.755 371.47 334,850
Jan 19 2021 369.51 5.23 1.44% 367.27 370.76 365.27 375,453
Jan 15 2021 364.28 -4.77 -1.29% 368.85 370.57 362.22 498,106
Jan 14 2021 369.05 -6.53 -1.74% 375.58 378.36 367.61 457,749
Jan 13 2021 375.58 2.31 0.62% 370.94 378.85 366.49 464,251
Jan 12 2021 373.27 -0.06 -0.02% 371.38 375.85 370.57 760,443
Jan 11 2021 373.33 -1.33 -0.35% 371.65 375.00 369.02 291,179
Jan 08 2021 374.66 8.15 2.22% 366.56 375.78 365.00 497,697
Jan 08 2021 366.51 1.49 0.41% 366.56 366.8755 365.00 15,081
Jan 07 2021 365.02 15.12 4.32% 352.61 366.17 352.61 410,014
Jan 06 2021 349.90 -9.93 -2.76% 351.85 355.345 348.5291 767,188
Jan 05 2021 359.83 2.16 0.6% 356.78 360.50 353.7255 400,335
Jan 04 2021 357.67 -6.13 -1.68% 362.35 373.79 353.745 521,740
Dec 31 2020 363.80 1.48 0.41% 363.81 366.47 362.42 396,538
Dec 30 2020 362.32 1.47 0.41% 362.96 364.8634 360.87 224,199
Dec 29 2020 360.85 -2.87 -0.79% 365.00 366.69 358.72 195,757
Dec 28 2020 363.72 -0.45 -0.12% 367.08 368.72 361.94 208,692
Dec 24 2020 364.17 1.95 0.54% 362.76 366.325 361.13 209,331
Dec 23 2020 362.22 -0.09 -0.02% 364.72 369.82 362.19 398,798
Dec 22 2020 362.31 6.36 1.79% 355.00 362.58 355.00 350,424
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:20210122 01:08:51