ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
342.24
+2.72 (0.80%)
At close: Nov 20, 2024, 4:00 PM
338.49
-3.75 (-1.10%)
Pre-market: Nov 21, 2024, 5:06 AM EST
ANSYS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 339.12 | 343.15 | 337.43 | 342.24 | 342.24 | 0.80% | 460,018 |
Nov 19, 2024 | 334.26 | 341.00 | 331.70 | 339.52 | 339.52 | 0.93% | 427,197 |
Nov 18, 2024 | 335.31 | 337.82 | 331.69 | 336.40 | 336.40 | 1.21% | 422,708 |
Nov 15, 2024 | 338.95 | 338.95 | 331.50 | 332.38 | 332.38 | -2.32% | 527,043 |
Nov 14, 2024 | 343.91 | 343.91 | 339.00 | 340.28 | 340.28 | -1.11% | 548,216 |
Nov 13, 2024 | 345.17 | 348.53 | 343.73 | 344.10 | 344.10 | -0.11% | 421,118 |
Nov 12, 2024 | 344.40 | 346.14 | 342.55 | 344.48 | 344.48 | -0.53% | 298,936 |
Nov 11, 2024 | 342.02 | 347.97 | 341.45 | 346.33 | 346.33 | 1.21% | 321,109 |
Nov 8, 2024 | 353.91 | 353.91 | 340.84 | 342.18 | 342.18 | -3.77% | 777,113 |
Nov 7, 2024 | 345.00 | 357.29 | 341.11 | 355.58 | 355.58 | 6.58% | 1,434,475 |
Nov 6, 2024 | 333.93 | 336.97 | 331.32 | 333.62 | 333.62 | 2.82% | 692,526 |
Nov 5, 2024 | 324.86 | 329.50 | 324.30 | 324.48 | 324.48 | 0.10% | 395,480 |
Nov 4, 2024 | 324.57 | 326.01 | 322.45 | 324.16 | 324.16 | 0.13% | 532,221 |
Nov 1, 2024 | 319.87 | 324.64 | 315.47 | 323.75 | 323.75 | 1.04% | 558,471 |
Oct 31, 2024 | 326.45 | 326.60 | 319.69 | 320.41 | 320.41 | -2.48% | 486,504 |
Oct 30, 2024 | 326.03 | 329.98 | 325.42 | 328.57 | 328.57 | 0.05% | 372,320 |
Oct 29, 2024 | 322.64 | 329.43 | 321.75 | 328.41 | 328.41 | 2.25% | 315,258 |
Oct 28, 2024 | 324.99 | 324.99 | 320.85 | 321.17 | 321.17 | -0.51% | 363,248 |
Oct 25, 2024 | 324.21 | 328.81 | 322.66 | 322.81 | 322.81 | 0.45% | 300,421 |
Oct 24, 2024 | 325.47 | 325.47 | 319.18 | 321.37 | 321.37 | -0.15% | 322,956 |
Oct 23, 2024 | 323.07 | 324.38 | 319.47 | 321.85 | 321.85 | -1.17% | 302,352 |
Oct 22, 2024 | 326.25 | 326.54 | 322.92 | 325.65 | 325.65 | -0.55% | 272,844 |
Oct 21, 2024 | 325.37 | 328.70 | 325.01 | 327.46 | 327.46 | 0.02% | 245,706 |
Oct 18, 2024 | 328.69 | 329.91 | 325.88 | 327.40 | 327.40 | 0.25% | 386,254 |
Oct 17, 2024 | 327.11 | 328.06 | 323.51 | 326.58 | 326.58 | 0.87% | 330,215 |
Oct 16, 2024 | 329.73 | 329.73 | 320.86 | 323.77 | 323.77 | -1.47% | 305,869 |
Oct 15, 2024 | 336.74 | 339.62 | 327.46 | 328.60 | 328.60 | -2.00% | 500,652 |
Oct 14, 2024 | 333.24 | 335.50 | 329.46 | 335.31 | 335.31 | 1.60% | 393,884 |
Oct 11, 2024 | 329.37 | 331.99 | 327.74 | 330.03 | 330.03 | 0.33% | 267,097 |
Oct 10, 2024 | 322.85 | 330.01 | 322.85 | 328.94 | 328.94 | 0.84% | 362,136 |
Oct 9, 2024 | 321.71 | 326.33 | 320.24 | 326.20 | 326.20 | 1.66% | 423,977 |
Oct 8, 2024 | 314.24 | 321.54 | 314.24 | 320.87 | 320.87 | 2.49% | 217,342 |
Oct 7, 2024 | 313.61 | 316.12 | 311.79 | 313.07 | 313.07 | -0.84% | 579,193 |
Oct 4, 2024 | 317.96 | 318.01 | 313.34 | 315.73 | 315.73 | 0.84% | 230,504 |
Oct 3, 2024 | 314.61 | 317.68 | 312.51 | 313.09 | 313.09 | -1.37% | 270,374 |
Oct 2, 2024 | 312.64 | 319.22 | 312.13 | 317.45 | 317.45 | 1.41% | 255,427 |
Oct 1, 2024 | 318.00 | 319.43 | 310.61 | 313.05 | 313.05 | -1.75% | 384,862 |
Sep 30, 2024 | 323.56 | 324.21 | 317.44 | 318.63 | 318.63 | -2.01% | 403,677 |
Sep 27, 2024 | 325.99 | 325.99 | 322.93 | 325.15 | 325.15 | 0.10% | 370,781 |
Sep 26, 2024 | 325.80 | 325.80 | 322.66 | 324.84 | 324.84 | 1.71% | 516,826 |
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 |