ANSS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 347.93 | -1.91 | -0.55% | 352.87 | 354.34 | 345.01 | 457,172 |
Mar 26 2024 | 349.84 | 2.32 | 0.67% | 347.79 | 352.09 | 347.79 | 682,132 |
Mar 25 2024 | 347.52 | -1.72 | -0.49% | 347.58 | 348.23 | 343.4652 | 416,417 |
Mar 22 2024 | 349.24 | 1.04 | 0.30% | 349.83 | 352.58 | 346.03 | 558,190 |
Mar 21 2024 | 348.20 | 4.88 | 1.42% | 345.98 | 351.69 | 345.56 | 365,703 |
Mar 20 2024 | 343.32 | 0.95 | 0.28% | 343.79 | 344.39 | 339.16 | 560,838 |
Mar 19 2024 | 342.37 | 7.10 | 2.12% | 335.27 | 343.66 | 334.7042 | 578,237 |
Mar 18 2024 | 335.27 | 7.39 | 2.25% | 330.66 | 337.14 | 328.60 | 611,779 |
Mar 15 2024 | 327.88 | -2.41 | -0.73% | 328.65 | 330.11 | 326.205 | 713,749 |
Mar 14 2024 | 330.29 | 0.92 | 0.28% | 332.22 | 332.35 | 327.26 | 490,636 |
Mar 13 2024 | 329.37 | -8.36 | -2.48% | 336.70 | 338.46 | 328.64 | 412,478 |
Mar 12 2024 | 337.73 | 4.16 | 1.25% | 333.13 | 337.99 | 333.13 | 261,024 |
Mar 11 2024 | 333.57 | -1.54 | -0.46% | 335.68 | 335.95 | 330.60 | 263,499 |
Mar 08 2024 | 335.11 | -4.26 | -1.26% | 339.40 | 340.10 | 334.14 | 366,378 |
Mar 07 2024 | 339.37 | 3.51 | 1.05% | 338.71 | 340.88 | 335.41 | 339,338 |
Mar 06 2024 | 335.86 | 7.07 | 2.15% | 331.16 | 338.00 | 329.88 | 439,526 |
Mar 05 2024 | 328.79 | -11.69 | -3.43% | 337.25 | 339.06 | 327.345 | 420,169 |
Mar 04 2024 | 340.48 | 0.86 | 0.25% | 340.37 | 342.50 | 338.56 | 583,708 |
Mar 01 2024 | 339.62 | 5.45 | 1.63% | 333.62 | 341.50 | 332.12 | 491,295 |
Feb 29 2024 | 334.17 | 1.08 | 0.32% | 335.82 | 336.73 | 332.19 | 801,132 |
Feb 28 2024 | 333.09 | -2.68 | -0.80% | 333.66 | 335.36 | 332.35 | 483,304 |
Feb 27 2024 | 335.77 | -0.55 | -0.16% | 336.15 | 338.76 | 333.885 | 420,276 |
Feb 26 2024 | 336.32 | -4.57 | -1.34% | 339.62 | 339.88 | 336.01 | 469,492 |
Feb 23 2024 | 340.89 | 0.55 | 0.16% | 340.65 | 342.44 | 339.6399 | 357,455 |
Feb 22 2024 | 340.34 | 11.71 | 3.56% | 351.64 | 352.97 | 338.15 | 1,275,727 |
Feb 21 2024 | 328.63 | -3.51 | -1.06% | 328.30 | 328.97 | 321.45 | 550,753 |
Feb 20 2024 | 332.14 | 2.29 | 0.69% | 328.74 | 332.17 | 327.05 | 574,042 |
Feb 16 2024 | 329.85 | -1.13 | -0.34% | 331.00 | 334.12 | 329.615 | 444,309 |
Feb 15 2024 | 330.98 | 0.98 | 0.30% | 334.05 | 334.05 | 328.41 | 383,568 |
Feb 14 2024 | 330.00 | 2.48 | 0.76% | 329.91 | 331.60 | 328.45 | 582,242 |
Feb 13 2024 | 327.52 | -10.36 | -3.07% | 332.35 | 333.08 | 326.1601 | 1,110,250 |
Feb 12 2024 | 337.88 | -4.40 | -1.29% | 341.42 | 343.17 | 337.48 | 533,313 |
Feb 09 2024 | 342.28 | -3.05 | -0.88% | 345.33 | 346.79 | 341.89 | 858,727 |
Feb 08 2024 | 345.33 | 8.40 | 2.49% | 340.29 | 345.705 | 339.50 | 398,499 |
Feb 07 2024 | 336.93 | 0.27 | 0.08% | 339.73 | 342.295 | 336.63 | 465,583 |
Feb 06 2024 | 336.66 | -0.84 | -0.25% | 337.82 | 341.10 | 332.26 | 571,217 |
Feb 05 2024 | 337.50 | 2.25 | 0.67% | 337.34 | 340.84 | 334.57 | 591,716 |
Feb 02 2024 | 335.25 | 2.59 | 0.78% | 333.10 | 336.795 | 331.81 | 541,836 |
Feb 01 2024 | 332.66 | 4.83 | 1.47% | 328.66 | 334.535 | 327.82 | 853,338 |
Jan 31 2024 | 327.83 | -3.13 | -0.95% | 328.28 | 330.71 | 326.83 | 984,961 |
Jan 30 2024 | 330.96 | -2.23 | -0.67% | 331.78 | 334.29 | 330.40 | 1,069,939 |
Jan 29 2024 | 333.19 | 0.95 | 0.29% | 332.93 | 334.97 | 330.28 | 1,175,417 |
Jan 26 2024 | 332.24 | -7.18 | -2.12% | 338.22 | 339.515 | 331.67 | 1,181,755 |
Jan 25 2024 | 339.42 | -0.15 | -0.04% | 343.40 | 343.40 | 338.78 | 736,674 |
Jan 24 2024 | 339.57 | -2.29 | -0.67% | 342.58 | 345.28 | 339.31 | 1,072,508 |
Jan 23 2024 | 341.86 | 0.84 | 0.25% | 342.10 | 343.86 | 338.36 | 712,876 |
Jan 22 2024 | 341.02 | 4.02 | 1.19% | 337.09 | 343.70 | 337.09 | 937,838 |
Jan 19 2024 | 337.00 | 8.73 | 2.66% | 329.12 | 338.645 | 328.27 | 913,584 |
Jan 18 2024 | 328.27 | -1.97 | -0.60% | 329.69 | 330.87 | 327.065 | 1,009,547 |
Jan 17 2024 | 330.24 | 2.82 | 0.86% | 326.70 | 330.715 | 322.24 | 1,918,340 |
Jan 16 2024 | 327.42 | -19.06 | -5.50% | 333.91 | 338.89 | 324.74 | 4,531,938 |
Jan 12 2024 | 346.48 | -11.31 | -3.16% | 357.00 | 357.00 | 344.96 | 846,444 |
Jan 11 2024 | 357.79 | 2.93 | 0.83% | 353.61 | 358.06 | 350.56 | 1,077,140 |
Jan 10 2024 | 354.86 | 0.91 | 0.26% | 353.51 | 356.43 | 350.53 | 894,366 |
Jan 09 2024 | 353.95 | 5.32 | 1.53% | 345.27 | 355.70 | 344.231 | 910,603 |
Jan 08 2024 | 348.63 | 4.55 | 1.32% | 346.27 | 350.94 | 346.12 | 848,169 |
Jan 05 2024 | 344.08 | -0.08 | -0.02% | 344.00 | 359.99 | 338.03 | 2,926,401 |
Jan 04 2024 | 344.16 | 0.94 | 0.27% | 343.58 | 349.33 | 343.08 | 1,090,544 |
Jan 03 2024 | 343.22 | -9.78 | -2.77% | 350.36 | 351.3343 | 343.18 | 862,523 |
Jan 02 2024 | 353.00 | -9.88 | -2.72% | 359.91 | 359.91 | 349.88 | 954,992 |
Dec 29 2023 | 362.88 | 1.02 | 0.28% | 359.78 | 364.31 | 359.60 | 790,540 |