Singapore markets close in 1 hour 42 minutes

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
324.50-1.12 (-0.34%)
At close: 04:00PM EDT
324.50 0.00 (0.00%)
After hours: 07:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Jan 2024343.58349.33343.08344.16344.161,090,500
03 Jan 2024350.36351.33343.18343.22343.22864,800
02 Jan 2024358.80359.60349.88353.00353.00955,000
29 Dec 2023359.78364.31359.60362.88362.88790,500
28 Dec 2023359.23363.12356.97361.86361.86658,300
27 Dec 2023361.54363.00358.13358.90358.901,185,200
26 Dec 2023358.29363.32355.00360.88360.881,858,100
22 Dec 2023363.01363.86328.00357.98357.985,237,900
21 Dec 2023299.89304.07299.50303.16303.16411,800
20 Dec 2023297.74301.48294.95296.74296.74430,900
19 Dec 2023300.43302.14296.86298.44298.44378,600
18 Dec 2023296.10298.23294.34297.45297.45479,400
15 Dec 2023296.48297.90292.94295.47295.471,412,700
14 Dec 2023299.99303.29293.42294.90294.90864,700
13 Dec 2023297.91298.77290.94297.06297.06647,900
12 Dec 2023291.26296.57288.93296.36296.36442,800
11 Dec 2023288.14292.26285.49290.13290.131,204,100
08 Dec 2023284.39287.80284.39287.20287.20506,900
07 Dec 2023284.21287.28283.39286.11286.11650,200
06 Dec 2023282.00283.88280.42282.00282.00770,100
05 Dec 2023284.99284.99275.81279.27279.27708,800
04 Dec 2023288.20291.33280.46287.54287.541,250,700
01 Dec 2023293.49295.89290.79295.48295.48574,500
30 Nov 2023300.70301.56290.12293.36293.36968,600
29 Nov 2023298.43300.70297.03298.86298.86491,800
28 Nov 2023295.95297.39292.56294.62294.62473,800
27 Nov 2023298.14300.13295.93297.23297.23335,900
24 Nov 2023296.87298.14293.72297.90297.90162,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...