ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
324.84
+5.46 (1.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 325.80 | 325.80 | 322.66 | 324.84 | 324.84 | 1.71% | 438,615 |
| Sep 25, 2024 | 323.26 | 323.26 | 317.93 | 319.38 | 319.38 | -1.48% | 391,903 |
| Sep 24, 2024 | 322.56 | 324.38 | 317.53 | 324.19 | 324.19 | 0.91% | 323,726 |
| Sep 23, 2024 | 320.25 | 322.08 | 317.31 | 321.27 | 321.27 | 0.32% | 256,581 |
| Sep 20, 2024 | 321.54 | 321.54 | 317.00 | 320.25 | 320.25 | -0.63% | 732,154 |
| Sep 19, 2024 | 320.26 | 322.97 | 319.58 | 322.29 | 322.29 | 2.84% | 423,864 |
| Sep 18, 2024 | 318.06 | 318.26 | 312.86 | 313.39 | 313.39 | -1.22% | 346,344 |
| Sep 17, 2024 | 318.72 | 319.97 | 315.67 | 317.25 | 317.25 | -0.25% | 214,692 |
| Sep 16, 2024 | 320.19 | 320.61 | 317.57 | 318.05 | 318.05 | -0.14% | 227,174 |
| Sep 13, 2024 | 319.13 | 320.20 | 315.97 | 318.51 | 318.51 | -0.19% | 240,231 |
| Sep 12, 2024 | 316.76 | 320.20 | 313.40 | 319.13 | 319.13 | 0.53% | 317,749 |
| Sep 11, 2024 | 308.44 | 318.24 | 306.27 | 317.46 | 317.46 | 2.76% | 551,676 |
| Sep 10, 2024 | 310.17 | 310.58 | 305.35 | 308.92 | 308.92 | -0.25% | 398,317 |
| Sep 9, 2024 | 308.36 | 310.00 | 304.42 | 309.70 | 309.70 | 1.53% | 646,519 |
| Sep 6, 2024 | 310.93 | 310.93 | 304.07 | 305.04 | 305.04 | -1.52% | 464,967 |
| Sep 5, 2024 | 307.33 | 311.27 | 304.96 | 309.75 | 309.75 | 0.30% | 299,981 |
| Sep 4, 2024 | 307.01 | 310.47 | 306.90 | 308.81 | 308.81 | -0.07% | 197,815 |
| Sep 3, 2024 | 319.78 | 322.44 | 308.31 | 309.02 | 309.02 | -3.86% | 581,583 |
| Aug 30, 2024 | 322.38 | 322.80 | 318.78 | 321.42 | 321.42 | 0.45% | 953,396 |
| Aug 29, 2024 | 316.84 | 322.47 | 316.84 | 319.99 | 319.99 | 1.39% | 303,952 |
| Aug 28, 2024 | 318.29 | 318.68 | 314.71 | 315.60 | 315.60 | -0.88% | 247,585 |
| Aug 27, 2024 | 318.88 | 320.70 | 317.14 | 318.41 | 318.41 | -0.33% | 289,060 |
| Aug 26, 2024 | 322.89 | 323.00 | 318.11 | 319.46 | 319.46 | -1.23% | 192,388 |
| Aug 23, 2024 | 327.58 | 329.79 | 323.02 | 323.45 | 323.45 | -0.55% | 291,415 |
| Aug 22, 2024 | 332.66 | 334.51 | 324.75 | 325.23 | 325.23 | -1.74% | 319,054 |
| Aug 21, 2024 | 327.96 | 331.19 | 325.09 | 330.98 | 330.98 | 1.52% | 269,909 |
| Aug 20, 2024 | 326.93 | 328.73 | 325.77 | 326.02 | 326.02 | -0.28% | 320,641 |
| Aug 19, 2024 | 326.25 | 327.02 | 323.21 | 326.93 | 326.93 | 0.45% | 152,613 |
| Aug 16, 2024 | 323.74 | 325.55 | 322.19 | 325.48 | 325.48 | 0.15% | 192,959 |
| Aug 15, 2024 | 322.77 | 326.40 | 322.05 | 325.00 | 325.00 | 1.84% | 284,807 |
| Aug 14, 2024 | 318.07 | 320.39 | 317.28 | 319.13 | 319.13 | 0.33% | 291,479 |
| Aug 13, 2024 | 315.60 | 319.54 | 313.16 | 318.07 | 318.07 | 1.52% | 401,002 |
| Aug 12, 2024 | 310.73 | 313.68 | 309.48 | 313.31 | 313.31 | 0.69% | 302,437 |
| Aug 9, 2024 | 308.61 | 313.89 | 306.23 | 311.15 | 311.15 | 0.68% | 369,793 |
| Aug 8, 2024 | 301.81 | 310.00 | 299.27 | 309.06 | 309.06 | 3.43% | 348,163 |
| Aug 7, 2024 | 305.64 | 309.75 | 298.58 | 298.80 | 298.80 | -1.32% | 437,704 |
| Aug 6, 2024 | 298.14 | 305.78 | 296.91 | 302.79 | 302.79 | 2.11% | 563,887 |
| Aug 5, 2024 | 300.20 | 300.85 | 289.82 | 296.54 | 296.54 | -1.88% | 860,660 |
| Aug 2, 2024 | 307.98 | 308.89 | 294.25 | 302.22 | 302.22 | -2.46% | 704,966 |
| Aug 1, 2024 | 319.67 | 323.98 | 306.59 | 309.83 | 309.83 | -1.21% | 516,076 |
| Jul 31, 2024 | 311.70 | 316.60 | 307.85 | 313.63 | 313.63 | 3.02% | 581,732 |
| Jul 30, 2024 | 312.45 | 313.74 | 303.86 | 304.45 | 304.45 | -1.68% | 439,878 |
| Jul 29, 2024 | 314.59 | 315.33 | 308.12 | 309.64 | 309.64 | -0.84% | 232,016 |
| Jul 26, 2024 | 311.77 | 315.68 | 310.82 | 312.26 | 312.26 | 0.51% | 323,741 |
| Jul 25, 2024 | 312.92 | 315.11 | 310.00 | 310.69 | 310.69 | 0.05% | 471,076 |
| Jul 24, 2024 | 319.44 | 319.44 | 309.42 | 310.55 | 310.55 | -2.98% | 404,018 |
| Jul 23, 2024 | 317.57 | 324.56 | 317.15 | 320.08 | 320.08 | 0.45% | 263,164 |
| Jul 22, 2024 | 315.89 | 320.48 | 315.89 | 318.64 | 318.64 | 1.30% | 471,036 |
| Jul 19, 2024 | 315.41 | 317.11 | 312.61 | 314.54 | 314.54 | -0.36% | 330,594 |
| Jul 18, 2024 | 321.01 | 321.87 | 313.13 | 315.67 | 315.67 | -1.42% | 442,173 |
| Jul 17, 2024 | 328.47 | 328.47 | 319.74 | 320.23 | 320.23 | -3.07% | 548,259 |
| Jul 16, 2024 | 328.76 | 331.49 | 326.93 | 330.37 | 330.37 | 0.89% | 335,190 |
| Jul 15, 2024 | 329.36 | 331.97 | 327.05 | 327.46 | 327.46 | -0.58% | 364,884 |
| Jul 12, 2024 | 328.33 | 331.91 | 326.72 | 329.36 | 329.36 | 0.64% | 232,476 |
| Jul 11, 2024 | 331.50 | 332.98 | 326.99 | 327.27 | 327.27 | -1.13% | 501,632 |
| Jul 10, 2024 | 328.44 | 332.12 | 323.77 | 331.00 | 331.00 | 1.12% | 369,086 |
| Jul 9, 2024 | 327.86 | 328.76 | 324.36 | 327.35 | 327.35 | -0.09% | 269,765 |
| Jul 8, 2024 | 330.81 | 333.32 | 327.50 | 327.64 | 327.64 | -1.09% | 446,287 |
| Jul 5, 2024 | 327.14 | 331.27 | 325.73 | 331.25 | 331.25 | 1.32% | 298,286 |
| Jul 3, 2024 | 326.67 | 328.42 | 324.46 | 326.95 | 326.95 | -0.05% | 286,662 |
| Jul 2, 2024 | 321.16 | 327.50 | 321.16 | 327.10 | 327.10 | 1.85% | 364,930 |
| Jul 1, 2024 | 322.14 | 323.98 | 316.80 | 321.16 | 321.16 | -0.11% | 424,488 |
| Jun 28, 2024 | 321.67 | 323.43 | 320.76 | 321.50 | 321.50 | -0.10% | 1,912,290 |
| Jun 27, 2024 | 322.24 | 323.20 | 319.79 | 321.82 | 321.82 | 0.16% | 411,735 |
| Jun 26, 2024 | 323.31 | 324.88 | 320.38 | 321.32 | 321.32 | -0.94% | 402,948 |
| Jun 25, 2024 | 321.11 | 324.86 | 320.05 | 324.38 | 324.38 | 1.02% | 487,489 |
| Jun 24, 2024 | 324.99 | 326.31 | 320.79 | 321.10 | 321.10 | -1.31% | 508,711 |
| Jun 21, 2024 | 326.84 | 328.84 | 322.46 | 325.35 | 325.35 | -0.10% | 1,322,275 |
| Jun 20, 2024 | 324.66 | 329.34 | 321.69 | 325.68 | 325.68 | 0.17% | 761,034 |
| Jun 18, 2024 | 327.23 | 327.98 | 319.48 | 325.13 | 325.13 | -0.64% | 828,322 |
| Jun 17, 2024 | 322.35 | 328.85 | 321.03 | 327.23 | 327.23 | 1.25% | 793,972 |
| Jun 14, 2024 | 325.00 | 325.00 | 322.00 | 323.17 | 323.17 | -0.57% | 529,061 |
| Jun 13, 2024 | 325.00 | 327.75 | 324.79 | 325.01 | 325.01 | -0.42% | 349,731 |
| Jun 12, 2024 | 324.00 | 328.98 | 323.67 | 326.39 | 326.39 | 1.01% | 401,587 |
| Jun 11, 2024 | 321.23 | 323.65 | 320.25 | 323.13 | 323.13 | -0.06% | 581,474 |
| Jun 10, 2024 | 322.77 | 325.85 | 321.42 | 323.31 | 323.31 | -0.31% | 301,549 |
| Jun 7, 2024 | 324.77 | 327.00 | 323.52 | 324.30 | 324.30 | -0.13% | 322,387 |
| Jun 6, 2024 | 327.07 | 328.18 | 323.50 | 324.73 | 324.73 | -0.72% | 459,319 |
| Jun 5, 2024 | 317.64 | 327.78 | 317.02 | 327.07 | 327.07 | 3.14% | 577,798 |
| Jun 4, 2024 | 314.00 | 317.29 | 313.65 | 317.10 | 317.10 | 0.75% | 374,868 |
| Jun 3, 2024 | 316.74 | 317.53 | 311.25 | 314.75 | 314.75 | -0.85% | 502,216 |
| May 31, 2024 | 320.51 | 320.87 | 312.27 | 317.45 | 317.45 | -0.77% | 729,944 |
| May 30, 2024 | 320.84 | 323.41 | 319.53 | 319.91 | 319.91 | -0.78% | 366,715 |
| May 29, 2024 | 325.15 | 326.92 | 321.10 | 322.44 | 322.44 | -1.72% | 460,218 |
| May 28, 2024 | 328.41 | 329.83 | 325.80 | 328.08 | 328.08 | -0.92% | 466,658 |
| May 24, 2024 | 327.25 | 333.61 | 326.07 | 331.11 | 331.11 | 0.89% | 300,299 |
| May 23, 2024 | 327.95 | 335.18 | 325.30 | 328.18 | 328.18 | 0.56% | 562,899 |
| May 22, 2024 | 327.83 | 329.35 | 325.19 | 326.36 | 326.36 | -0.13% | 592,217 |
| May 21, 2024 | 327.89 | 327.92 | 325.01 | 326.79 | 326.79 | -0.55% | 314,511 |
| May 20, 2024 | 327.71 | 329.88 | 324.87 | 328.59 | 328.59 | 0.27% | 412,074 |
| May 17, 2024 | 328.00 | 328.09 | 326.27 | 327.71 | 327.71 | 0.05% | 400,808 |
| May 16, 2024 | 328.87 | 330.26 | 327.32 | 327.53 | 327.53 | -0.71% | 369,766 |
| May 15, 2024 | 328.00 | 333.05 | 326.41 | 329.88 | 329.88 | 1.23% | 661,782 |
| May 14, 2024 | 329.48 | 329.48 | 323.92 | 325.86 | 325.86 | -0.71% | 485,629 |
| May 13, 2024 | 331.42 | 331.81 | 326.55 | 328.20 | 328.20 | -0.02% | 248,001 |
| May 10, 2024 | 328.50 | 331.28 | 327.00 | 328.25 | 328.25 | 0.31% | 219,870 |
| May 9, 2024 | 328.02 | 328.58 | 326.26 | 327.25 | 327.25 | 0.09% | 197,013 |
| May 8, 2024 | 324.30 | 327.98 | 323.59 | 326.96 | 326.96 | 0.59% | 180,229 |
| May 7, 2024 | 322.05 | 326.27 | 321.39 | 325.04 | 325.04 | 1.07% | 340,053 |
| May 6, 2024 | 320.23 | 322.20 | 318.77 | 321.59 | 321.59 | 0.65% | 443,535 |