ANSYS Inc (ANSS) Historical Stock Data
342.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANSS is down -0.08% a day on average. There have been 13 days where ANSYS Inc closed green and 17 days where ANSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 339.12 | 342.24 | ↑$3.12 (0.92%) | 337.43 | 343.12 | 434.42K |
| 2024-11-19 | 334.26 | 339.52 | ↑$5.26 (1.57%) | 334.00 | 341.00 | 361.56K |
| 2024-11-18 | 334.02 | 336.40 | ↑$2.38 (0.71%) | 331.69 | 337.82 | 419.33K |
| 2024-11-15 | 338.95 | 332.38 | ↓$6.57 (-1.94%) | 331.52 | 338.95 | 509.02K |
| 2024-11-14 | 343.91 | 340.28 | ↓$3.63 (-1.06%) | 339.00 | 343.91 | 516.82K |
| 2024-11-13 | 345.17 | 344.10 | ↓$1.07 (-0.31%) | 343.73 | 348.53 | 298.17K |
| 2024-11-12 | 344.40 | 344.48 | ↑$0.08 (0.02%) | 342.57 | 346.09 | 225.61K |
| 2024-11-11 | 342.02 | 346.33 | ↑$4.31 (1.26%) | 341.47 | 347.97 | 314.74K |
| 2024-11-08 | 353.91 | 342.18 | ↓$11.73 (-3.31%) | 340.84 | 353.91 | 749.85K |
| 2024-11-07 | 345.00 | 355.58 | ↑$10.58 (3.07%) | 341.11 | 357.22 | 1.17M |
| 2024-11-06 | 333.93 | 333.62 | ↓$0.31 (-0.09%) | 331.32 | 336.97 | 656.11K |
| 2024-11-05 | 324.86 | 324.48 | ↓$0.38 (-0.12%) | 324.30 | 329.50 | 353.65K |
| 2024-11-04 | 324.57 | 324.16 | ↓$0.41 (-0.13%) | 322.45 | 325.89 | 532.21K |
| 2024-11-01 | 319.87 | 323.75 | ↑$3.88 (1.21%) | 316.72 | 324.55 | 520.20K |
| 2024-10-31 | 326.45 | 320.41 | ↓$6.04 (-1.85%) | 319.69 | 326.51 | 405.02K |
| 2024-10-30 | 326.03 | 328.57 | ↑$2.54 (0.78%) | 325.42 | 329.85 | 247.01K |
| 2024-10-29 | 322.64 | 328.41 | ↑$5.77 (1.79%) | 321.75 | 329.43 | 312.89K |
| 2024-10-28 | 324.99 | 321.17 | ↓$3.82 (-1.18%) | 320.85 | 324.99 | 363.25K |
| 2024-10-25 | 324.21 | 322.81 | ↓$1.40 (-0.43%) | 322.66 | 328.81 | 300.41K |
| 2024-10-24 | 325.47 | 321.37 | ↓$4.10 (-1.26%) | 319.18 | 325.47 | 287.10K |
| 2024-10-23 | 323.07 | 321.85 | ↓$1.22 (-0.38%) | 319.47 | 324.38 | 302.35K |
| 2024-10-22 | 326.25 | 325.65 | ↓$0.60 (-0.18%) | 323.00 | 326.50 | 237.59K |
| 2024-10-21 | 325.37 | 327.46 | ↑$2.09 (0.64%) | 325.20 | 328.70 | 229.73K |
| 2024-10-18 | 328.69 | 327.40 | ↓$1.29 (-0.39%) | 325.88 | 329.28 | 363.79K |
| 2024-10-17 | 327.11 | 326.58 | ↓$0.53 (-0.16%) | 323.51 | 328.06 | 330.22K |
| 2024-10-16 | 329.73 | 323.77 | ↓$5.96 (-1.81%) | 320.94 | 329.73 | 297.89K |
| 2024-10-15 | 336.74 | 328.60 | ↓$8.14 (-2.42%) | 327.46 | 339.62 | 481.63K |
| 2024-10-14 | 333.24 | 335.31 | ↑$2.07 (0.62%) | 329.46 | 335.50 | 390.62K |
| 2024-10-11 | 329.37 | 330.03 | ↑$0.66 (0.20%) | 327.74 | 331.99 | 267.10K |
| 2024-10-10 | 322.85 | 328.94 | ↑$6.09 (1.89%) | 322.85 | 330.01 | 214.56K |
Create an account or log in to view more rows.
$ANSS It’s that TIME!! To Double down!
$ANSS hmm...
$ANSS somebody knows something
$ANSS Nothing but time to wait
$ANSS Awaiting buy signal..
$ANSS wow
$ANSS has just been halted from trading.
$ANSS She's gettin' ready to...
$ANSS Games being played here.
$ANSS NOT SELLING.