ANSYS Inc (ANSS) Historical Stock Data
316.89 ↓5.20 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANSS is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 321.39 | 316.89 | ↓$4.50 (-1.40%) | 316.21 | 322.57 | 490.55K |
| 2025-03-27 | 322.24 | 322.09 | ↓$0.15 (-0.05%) | 320.65 | 328.88 | 300.42K |
| 2025-03-26 | 326.98 | 323.34 | ↓$3.64 (-1.11%) | 322.35 | 328.65 | 392.93K |
| 2025-03-25 | 325.44 | 326.67 | ↑$1.23 (0.38%) | 324.09 | 326.68 | 309.65K |
| 2025-03-24 | 327.05 | 325.73 | ↓$1.32 (-0.40%) | 325.09 | 328.24 | 384.70K |
| 2025-03-21 | 320.11 | 324.20 | ↑$4.09 (1.28%) | 319.04 | 325.47 | 546.02K |
| 2025-03-20 | 322.70 | 324.63 | ↑$1.93 (0.60%) | 319.84 | 325.07 | 380.05K |
| 2025-03-19 | 324.46 | 323.04 | ↓$1.42 (-0.44%) | 320.77 | 325.29 | 450.99K |
| 2025-03-18 | 322.42 | 323.82 | ↑$1.40 (0.43%) | 320.64 | 323.98 | 473.68K |
| 2025-03-17 | 321.25 | 324.95 | ↑$3.70 (1.15%) | 321.25 | 327.25 | 633.52K |
| 2025-03-14 | 319.48 | 322.68 | ↑$3.20 (1.00%) | 318.38 | 323.41 | 556.64K |
| 2025-03-13 | 317.16 | 317.56 | ↑$0.40 (0.13%) | 314.11 | 318.70 | 511.39K |
| 2025-03-12 | 319.88 | 317.49 | ↓$2.39 (-0.75%) | 316.96 | 324.25 | 604.16K |
| 2025-03-11 | 321.06 | 320.36 | ↓$0.70 (-0.22%) | 317.66 | 323.97 | 471.02K |
| 2025-03-10 | 322.81 | 318.71 | ↓$4.10 (-1.27%) | 318.18 | 322.81 | 632.35K |
| 2025-03-07 | 322.61 | 325.61 | ↑$3.00 (0.93%) | 319.51 | 326.46 | 389.08K |
| 2025-03-06 | 323.42 | 325.14 | ↑$1.72 (0.53%) | 321.74 | 327.52 | 432.71K |
| 2025-03-05 | 321.28 | 327.78 | ↑$6.50 (2.02%) | 321.28 | 328.90 | 337.82K |
| 2025-03-04 | 326.25 | 323.22 | ↓$3.03 (-0.93%) | 320.67 | 328.97 | 692.62K |
| 2025-03-03 | 334.05 | 325.44 | ↓$8.61 (-2.58%) | 325.15 | 335.23 | 890.12K |
| 2025-02-28 | 331.86 | 333.25 | ↑$1.39 (0.42%) | 328.44 | 333.93 | 746.51K |
| 2025-02-27 | 333.88 | 330.37 | ↓$3.51 (-1.05%) | 329.37 | 336.44 | 678.54K |
| 2025-02-26 | 328.94 | 332.32 | ↑$3.38 (1.03%) | 328.34 | 335.41 | 404K |
| 2025-02-25 | 332.92 | 330.40 | ↓$2.52 (-0.76%) | 330.12 | 333.98 | 424.40K |
| 2025-02-24 | 337.28 | 333.63 | ↓$3.65 (-1.08%) | 332.06 | 338.13 | 398.08K |
| 2025-02-21 | 340.31 | 334.21 | ↓$6.10 (-1.79%) | 333.89 | 340.31 | 820.03K |
| 2025-02-20 | 338.36 | 340.46 | ↑$2.10 (0.62%) | 337.81 | 345.00 | 714.75K |
| 2025-02-19 | 338.80 | 336.74 | ↓$2.06 (-0.61%) | 329.00 | 338.80 | 760.33K |
| 2025-02-18 | 339.44 | 338.58 | ↓$0.86 (-0.25%) | 336.34 | 340.57 | 322.75K |
| 2025-02-14 | 340.01 | 338.93 | ↓$1.08 (-0.32%) | 337.03 | 340.80 | 281.90K |
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.