Singapore markets close in 52 minutes

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
322.44-5.64 (-1.72%)
At close: 04:00PM EDT
321.31 -1.13 (-0.35%)
After hours: 04:53PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024325.15326.92321.10322.44322.44460,200
28 May 2024328.41329.83325.80328.08328.08466,700
24 May 2024327.25333.61326.07331.11331.11300,300
23 May 2024327.95335.18325.30328.18328.18562,900
22 May 2024327.83329.35325.19326.36326.36592,200
21 May 2024327.89327.92325.01326.79326.79314,500
20 May 2024327.71329.88324.87328.59328.59412,100
17 May 2024328.00328.09326.27327.71327.71400,700
16 May 2024328.87330.26327.32327.53327.53369,800
15 May 2024328.00333.05326.41329.88329.88661,800
14 May 2024329.48329.48323.92325.86325.86485,600
13 May 2024331.42331.81326.55328.20328.20248,000
10 May 2024328.50331.28327.00328.25328.25219,900
09 May 2024328.02328.58326.26327.25327.25197,000
08 May 2024324.30327.98323.58326.96326.96180,200
07 May 2024322.05326.27321.39325.04325.04340,000
06 May 2024320.23322.20318.77321.59321.59443,500
03 May 2024313.87323.70313.87319.52319.52579,000
02 May 2024313.08316.41308.03314.53314.531,084,500
01 May 2024323.91328.47320.00321.48321.48516,500
30 Apr 2024328.27331.21324.69324.88324.88422,200
29 Apr 2024333.50333.50328.91329.87329.87410,700
26 Apr 2024327.04336.07327.04333.75333.75251,800
25 Apr 2024327.89328.63321.89327.04327.04374,000
24 Apr 2024325.14328.92324.00328.57328.57218,800
23 Apr 2024324.44328.79323.36325.97325.97176,300
22 Apr 2024326.26326.63322.70324.81324.81265,800
19 Apr 2024325.87325.87320.32322.11322.11423,500
18 Apr 2024326.79326.79322.57324.50324.50208,600
17 Apr 2024328.92328.92325.50325.62325.62214,300
16 Apr 2024328.78329.08326.24326.81326.81305,300
15 Apr 2024337.69338.31327.25328.16328.16311,000
12 Apr 2024335.47338.05332.88334.20334.20658,600
11 Apr 2024338.88341.73336.09340.10340.10327,500
10 Apr 2024338.68340.21336.96339.49339.49414,000
09 Apr 2024347.81348.24342.44344.50344.50355,600
08 Apr 2024342.08346.85341.15344.10344.10242,900
05 Apr 2024341.40345.13340.95341.87341.87283,600
04 Apr 2024352.03352.71340.66341.18341.18537,900
03 Apr 2024343.95348.23342.96346.74346.74279,600
02 Apr 2024343.00347.25341.51345.78345.78303,100
01 Apr 2024347.16348.97344.45347.48347.48539,200
28 Mar 2024349.99349.99345.17347.16347.16432,900
27 Mar 2024352.87354.34345.01347.93347.93457,500
26 Mar 2024347.79352.09347.79349.84349.84682,100
25 Mar 2024347.58348.23343.47347.52347.52416,400
22 Mar 2024349.83352.58346.03349.24349.24558,200
21 Mar 2024345.98351.69345.56348.20348.20366,300
20 Mar 2024342.96344.39339.16343.32343.32560,800
19 Mar 2024335.27343.66334.70342.37342.37579,500
18 Mar 2024330.66337.14328.60335.27335.27613,100
15 Mar 2024328.85330.11326.21327.88327.88752,100
14 Mar 2024332.22332.35327.26330.29330.29490,600
13 Mar 2024336.70338.46328.64329.37329.37412,400
12 Mar 2024333.13337.99333.13337.73337.73261,000
11 Mar 2024335.68335.92330.60333.57333.57263,500
08 Mar 2024339.40340.10334.14335.11335.11366,200
07 Mar 2024338.71340.88335.41339.37339.37339,300
06 Mar 2024331.78338.00329.88335.86335.86439,500
05 Mar 2024337.25339.06327.35328.79328.79420,200
04 Mar 2024340.37342.50338.56340.48340.48583,800
01 Mar 2024333.62341.50332.12339.62339.62491,500
29 Feb 2024336.73336.73332.19334.17334.17803,400
28 Feb 2024333.66335.36332.35333.09333.09483,300
27 Feb 2024336.15338.76333.89335.77335.77420,300
26 Feb 2024339.62339.62336.01336.32336.32469,500
23 Feb 2024340.65342.44339.64340.89340.89357,400
22 Feb 2024351.64352.97338.15340.34340.341,275,700
21 Feb 2024328.30328.97321.45328.63328.63551,200
20 Feb 2024328.74332.17327.05332.14332.14574,100
16 Feb 2024331.00334.12329.62329.85329.85444,300
15 Feb 2024334.05334.05328.41330.98330.98383,600
14 Feb 2024329.91331.60328.45330.00330.00582,800
13 Feb 2024331.64333.45326.16327.52327.521,125,800
12 Feb 2024341.42343.17337.48337.88337.88533,300
09 Feb 2024345.33346.79341.89342.28342.28851,500
08 Feb 2024340.29345.71339.50345.33345.33398,500
07 Feb 2024339.73342.30336.60336.93336.93465,700
06 Feb 2024337.82341.10332.26336.66336.66572,900
05 Feb 2024337.34340.84334.57337.50337.50591,700
02 Feb 2024333.10336.80331.81335.25335.25542,500
01 Feb 2024328.66334.54327.82332.66332.66853,300
31 Jan 2024328.28330.71326.83327.83327.83985,000
30 Jan 2024331.78334.29330.40330.96330.961,070,200
29 Jan 2024332.93334.97330.28333.19333.191,175,400
26 Jan 2024338.22339.52331.67332.24332.241,181,800
25 Jan 2024343.40343.40338.78339.42339.42737,000
24 Jan 2024342.58345.28339.31339.57339.571,072,500
23 Jan 2024342.10343.86338.36341.86341.86713,200
22 Jan 2024337.09343.70337.09341.02341.02937,800
19 Jan 2024329.12338.65328.27337.00337.00898,700
18 Jan 2024329.69330.87327.07328.27328.271,005,000
17 Jan 2024326.25330.72322.24330.24330.241,918,300
16 Jan 2024333.91336.63324.74327.42327.424,532,300
12 Jan 2024357.00357.00344.96346.48346.48846,400
11 Jan 2024353.61358.06350.56357.79357.791,077,100
10 Jan 2024353.51356.43350.53354.86354.86895,200
09 Jan 2024344.45355.70344.23353.95353.95910,600
08 Jan 2024345.68350.94345.68348.63348.63848,400
05 Jan 2024344.00359.99338.03344.08344.082,926,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...