ANSS

ANSYS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ANSYS Inc ANSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-2.88 -0.91% 312.37 308.75 318.00 313.85 315.25 20:00:00
more quote information »

ANSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week312.56319.83304.81312.51410,597-0.19-0.06%
1 Month303.25319.83289.08303.38404,9689.123.01%
3 Months249.30319.83247.528289.08448,66463.0725.3%
6 Months285.44319.83200.07259.63607,62726.939.43%
1 Year195.89319.83195.7358249.78544,676116.4859.46%
3 Years124.47319.8392.85196.14492,562187.90150.96%
5 Years92.86319.8380.51159.50475,980219.51236.39%

ANSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 312.37 -2.88 -0.91% 313.85 318.00 308.75 312,719
Aug 06 2020 315.25 2.98 0.95% 313.05 319.83 311.10 517,988
Aug 05 2020 312.27 3.49 1.13% 312.06 319.83 309.875 410,195
Aug 04 2020 308.78 -6.45 -2.05% 313.76 314.94 307.16 480,885
Aug 03 2020 315.23 4.63 1.49% 311.62 316.52 310.59 369,922
Jul 31 2020 310.60 0.93 0.3% 312.56 312.56 304.81 273,996
Jul 30 2020 309.67 3.62 1.18% 302.16 311.47 300.14 342,933
Jul 29 2020 306.05 7.83 2.63% 300.98 308.33 298.1544 353,130
Jul 28 2020 298.22 -1.95 -0.65% 299.87 303.27 296.78 543,107
Jul 27 2020 300.17 6.66 2.27% 294.97 300.62 294.97 342,937
Jul 24 2020 293.51 -6.64 -2.21% 297.15 299.23 291.55 619,871
Jul 23 2020 300.15 -6.74 -2.2% 307.13 309.34 298.56 360,486
Jul 22 2020 306.89 1.14 0.37% 307.62 310.00 304.71 246,794
Jul 21 2020 305.75 -3.36 -1.09% 309.88 310.05 303.76 441,436
Jul 20 2020 309.11 7.98 2.65% 301.48 309.57 299.88 278,127
Jul 17 2020 301.13 5.83 1.97% 297.10 301.45 293.57 550,883
Jul 16 2020 295.30 -5.74 -1.91% 299.72 299.72 291.445 490,684
Jul 15 2020 301.04 0.00 0.0% 301.27 304.49 297.26 297,899
Jul 14 2020 301.04 5.48 1.85% 291.19 301.27 289.08 504,164
Jul 13 2020 295.56 -6.09 -2.02% 303.67 306.26 293.73 431,683
Jul 10 2020 301.65 -3.04 -1.0% 303.25 305.11 298.84 215,529
Jul 09 2020 304.69 2.79 0.92% 302.57 307.60 301.19 412,354
Jul 08 2020 301.90 2.58 0.86% 301.69 303.09 297.62 237,873
See More Historical Prices »
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:20200808 21:11:56