ANSS - Ansys, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018154.71156.31152.96155.75155.75481,700
Jan 16, 2018154.86155.67152.44153.39153.39459,100
Jan 12, 2018152.06154.45151.70154.22154.22479,500
Jan 11, 2018152.76153.89151.93152.21152.21438,400
Jan 10, 2018154.40154.47151.60152.11152.11617,900
Jan 09, 2018153.39156.14153.39155.14155.14436,600
Jan 08, 2018152.27154.01151.66153.71153.71423,200
Jan 05, 2018152.50153.42151.92152.45152.45471,800
Jan 04, 2018151.77154.01151.55151.82151.82582,500
Jan 03, 2018148.53152.39148.35151.42151.42533,200
Jan 02, 2018148.15148.67147.03148.55148.55390,200
Dec 29, 2017147.90149.18147.52147.59147.59372,300
Dec 28, 2017146.84147.92146.12147.65147.65259,600
Dec 27, 2017146.59147.15145.81146.66146.66199,900
Dec 26, 2017146.26146.66145.14146.39146.39251,000
Dec 22, 2017147.23147.23145.03146.66146.66193,000
Dec 21, 2017147.91148.26146.90147.23147.23358,600
Dec 20, 2017147.57148.07145.66147.35147.35408,200
Dec 19, 2017147.81148.30146.82147.63147.63259,700
Dec 18, 2017148.00148.92146.88147.59147.59475,300
Dec 15, 2017144.84148.45144.56148.03148.031,109,000
Dec 14, 2017144.97146.07144.38144.51144.51246,800
Dec 13, 2017145.78146.34144.06144.76144.76346,300
Dec 12, 2017146.09146.75144.85145.33145.33440,100
Dec 11, 2017146.01146.98145.37146.39146.39392,700
Dec 08, 2017146.82147.68145.60146.13146.13416,900
Dec 07, 2017144.46146.58144.26146.31146.31339,800
Dec 06, 2017143.60144.85143.46144.72144.72300,300
Dec 05, 2017143.51144.48141.93143.44143.44378,800
Dec 04, 2017147.68147.89141.91142.01142.01526,100
Dec 01, 2017148.45148.81143.94146.54146.54631,700
Nov 30, 2017146.73148.84145.99148.19148.191,243,400
Nov 29, 2017149.71150.43145.78146.58146.58674,100
Nov 28, 2017151.24152.28149.62150.27150.27586,000
Nov 27, 2017151.91152.44150.14150.88150.88593,500
Nov 24, 2017150.59152.64149.41151.91151.91571,800
Nov 22, 2017153.80153.80150.07150.48150.48746,600
Nov 21, 2017151.63154.43150.87153.40153.40627,000
Nov 20, 2017150.83151.82150.44151.21151.21353,700
Nov 17, 2017151.18151.92150.05150.57150.57364,900
Nov 16, 2017149.50152.02149.10151.46151.46315,300
Nov 15, 2017149.40151.34148.95149.32149.32535,800
Nov 14, 2017150.25150.70149.18149.43149.43552,400
Nov 13, 2017150.00151.74149.37150.87150.87316,800
Nov 10, 2017150.14150.54149.21150.28150.28315,700
Nov 09, 2017150.75151.34149.00150.47150.47407,200
Nov 08, 2017151.36152.72149.70151.48151.48487,800
Nov 07, 2017150.72152.50149.69151.93151.93528,800
Nov 06, 2017149.30152.22147.39151.20151.20745,000
Nov 03, 2017148.93150.68147.70149.10149.10747,600
Nov 02, 2017143.98155.14143.27148.68148.681,511,800
Nov 01, 2017137.55138.39135.28135.60135.60494,800
Oct 31, 2017136.02137.05134.45136.71136.71437,900
Oct 30, 2017135.33135.92134.67135.80135.80296,200
Oct 27, 2017134.05135.96132.95135.78135.78262,700
Oct 26, 2017133.51133.99132.53133.84133.84319,300
Oct 25, 2017131.61133.40131.38132.85132.85348,400
Oct 24, 2017131.31132.14130.47132.11132.11223,400
Oct 23, 2017131.44132.47131.08131.22131.22261,500
Oct 20, 2017130.26131.04129.51130.94130.94416,000
Oct 19, 2017129.36129.92127.68129.89129.89445,300
Oct 18, 2017130.22130.31129.39129.56129.56370,700
Oct 17, 2017131.24131.86129.10129.69129.69463,000
Oct 16, 2017130.15131.48129.80131.31131.31439,000
Oct 13, 2017129.82130.22129.34129.94129.94274,000
Oct 12, 2017127.11129.78126.88129.24129.24510,500
Oct 11, 2017126.30127.27125.93127.14127.14320,700
Oct 10, 2017126.66126.81125.78126.18126.18291,400
Oct 09, 2017125.95126.37125.19126.11126.11198,900
Oct 06, 2017125.12126.21124.13126.06126.06442,200
Oct 05, 2017125.21125.28124.30125.24125.24358,800
Oct 04, 2017124.31124.69124.00124.55124.55461,500
Oct 03, 2017123.73124.87123.62124.65124.65340,600
Oct 02, 2017123.16124.59123.16123.78123.78388,700
Sep 29, 2017121.67122.83121.34122.73122.73469,300
Sep 28, 2017120.38121.95120.38121.63121.63579,000
Sep 27, 2017121.00121.45119.78120.94120.94574,800
Sep 26, 2017121.00121.15119.20120.67120.67411,900
Sep 25, 2017121.82122.13119.49120.74120.74523,700
Sep 22, 2017120.30122.26120.08122.05122.05511,300
Sep 21, 2017123.00123.21120.33120.82120.82673,400
Sep 20, 2017123.50124.37122.52122.99122.99743,500
Sep 19, 2017123.30123.84122.31123.44123.44820,100
Sep 18, 2017121.78123.83121.37123.59123.59636,600
Sep 15, 2017129.08129.08120.79121.82121.821,769,600
Sep 14, 2017131.43131.43128.96129.15129.15560,400
Sep 13, 2017131.68132.74131.34131.51131.51335,900
Sep 12, 2017129.49132.07129.14132.01132.01447,900
Sep 11, 2017129.28130.46128.39129.81129.81453,300
Sep 08, 2017128.31129.12127.87128.44128.44237,300
Sep 07, 2017128.17128.88127.64128.46128.46281,000
Sep 06, 2017128.67128.99127.22127.68127.68372,300
Sep 05, 2017128.00128.52126.93128.49128.49371,500
Sep 01, 2017128.57129.57127.71128.11128.11393,300
Aug 31, 2017128.39128.89127.43128.82128.82465,800
Aug 30, 2017126.23127.95126.14127.91127.91247,400
Aug 29, 2017127.16127.16126.04126.57126.57352,100
Aug 28, 2017128.10128.48127.19127.64127.64205,900
Aug 25, 2017127.93128.55127.30127.77127.77192,400
Aug 24, 2017127.43127.80126.34127.13127.13253,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...