ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ANSS ANSYS Inc

346.735
-1.20 (-0.34%)
Last Updated: 13:58:46
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock