ANSYS Inc (ANSS) Historical Stock Data
338.38 ↑2.32 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANSS is up 0.10% a day on average. There have been 18 days where ANSYS Inc closed green and 12 days where ANSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 338.75 | 338.38 | ↓$0.37 (-0.11%) | 335.52 | 339.39 | 177.53K |
| 2025-01-02 | 339.95 | 336.06 | ↓$3.88 (-1.14%) | 332.42 | 339.95 | 442.41K |
| 2024-12-31 | 338.23 | 337.33 | ↓$0.90 (-0.27%) | 336.95 | 340.54 | 244.79K |
| 2024-12-30 | 337.10 | 337.92 | ↑$0.82 (0.24%) | 334.06 | 339.72 | 212.31K |
| 2024-12-27 | 336.50 | 339.71 | ↑$3.20 (0.95%) | 335.65 | 339.85 | 283.39K |
| 2024-12-26 | 339.65 | 340.16 | ↑$0.51 (0.15%) | 339.02 | 341.65 | 169.99K |
| 2024-12-24 | 340.25 | 342.84 | ↑$2.59 (0.76%) | 337.74 | 342.84 | 171.97K |
| 2024-12-23 | 339.86 | 339.50 | ↓$0.36 (-0.11%) | 335.00 | 341.67 | 484.26K |
| 2024-12-20 | 331.47 | 338.38 | ↑$6.91 (2.08%) | 331.47 | 340.48 | 1.29M |
| 2024-12-19 | 335.46 | 334.48 | ↓$0.98 (-0.29%) | 333.98 | 342.02 | 523.02K |
| 2024-12-18 | 343.12 | 333.70 | ↓$9.42 (-2.75%) | 332.98 | 344.48 | 510.45K |
| 2024-12-17 | 342.24 | 343.07 | ↑$0.83 (0.24%) | 340.72 | 344.61 | 391.21K |
| 2024-12-16 | 340.24 | 342.61 | ↑$2.37 (0.70%) | 340.11 | 344.81 | 521.39K |
| 2024-12-13 | 338.85 | 340.24 | ↑$1.39 (0.41%) | 337.54 | 342.88 | 298.57K |
| 2024-12-12 | 343.96 | 341.58 | ↓$2.38 (-0.69%) | 341.43 | 345.26 | 240.23K |
| 2024-12-11 | 341.99 | 344.00 | ↑$2.01 (0.59%) | 341.99 | 345.96 | 461.79K |
| 2024-12-10 | 341.90 | 339.70 | ↓$2.20 (-0.64%) | 337.43 | 341.90 | 243.54K |
| 2024-12-09 | 344.19 | 342.51 | ↓$1.68 (-0.49%) | 339.62 | 344.37 | 438.43K |
| 2024-12-06 | 344.12 | 345.30 | ↑$1.18 (0.34%) | 344.12 | 349.03 | 721.39K |
| 2024-12-05 | 355.21 | 344.39 | ↓$10.82 (-3.05%) | 340.50 | 355.21 | 0.98M |
| 2024-12-04 | 354.29 | 361.45 | ↑$7.16 (2.02%) | 350.79 | 363.03 | 611.09K |
| 2024-12-03 | 347.43 | 351.05 | ↑$3.62 (1.04%) | 345.65 | 351.85 | 437.54K |
| 2024-12-02 | 349.01 | 350.51 | ↑$1.50 (0.43%) | 347.73 | 352.02 | 316.44K |
| 2024-11-29 | 346.96 | 351.10 | ↑$4.14 (1.19%) | 345.83 | 351.55 | 157.24K |
| 2024-11-27 | 349.17 | 348.02 | ↓$1.15 (-0.33%) | 344.16 | 352.35 | 410.21K |
| 2024-11-26 | 352.65 | 349.85 | ↓$2.80 (-0.79%) | 347.86 | 352.70 | 394.97K |
| 2024-11-25 | 351.37 | 352.14 | ↑$0.77 (0.22%) | 347.03 | 352.94 | 777.66K |
| 2024-11-22 | 349.18 | 350.00 | ↑$0.82 (0.23%) | 348.50 | 352.54 | 397.92K |
| 2024-11-21 | 345.00 | 348.94 | ↑$3.94 (1.14%) | 342.38 | 350.10 | 627.01K |
| 2024-11-20 | 339.12 | 342.24 | ↑$3.12 (0.92%) | 337.43 | 343.12 | 434.42K |
Create an account or log in to view more rows.
$ANSS ugh oh
we heatin back up
$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.