ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019255.82258.52254.91255.08255.081,123,323
Dec 06, 2019254.86256.92253.72256.63256.63368,900
Dec 05, 2019252.39254.47251.17252.99252.99485,500
Dec 04, 2019251.84253.85251.08252.14252.14579,100
Dec 03, 2019245.07250.46243.01250.37250.37729,300
Dec 02, 2019254.81255.44250.26250.70250.70729,100
Nov 29, 2019254.08256.36254.08254.69254.69317,300
Nov 27, 2019253.84255.55251.48255.45255.45375,000
Nov 26, 2019249.81252.66248.44252.48252.48405,500
Nov 25, 2019248.05255.18246.92249.42249.42452,900
Nov 22, 2019246.72248.32244.30246.38246.38403,000
Nov 21, 2019246.37247.38244.93246.38246.38605,000
Nov 20, 2019241.54246.70241.54245.49245.49507,400
Nov 19, 2019240.00243.36239.48242.42242.42496,800
Nov 18, 2019234.60239.84234.01238.67238.67684,100
Nov 15, 2019230.13235.59229.16235.15235.15607,900
Nov 14, 2019227.92230.72227.78229.37229.37278,800
Nov 13, 2019228.67229.47227.00229.00229.00431,000
Nov 12, 2019227.39231.30227.31230.21230.21413,400
Nov 11, 2019223.69228.40222.65227.35227.35328,100
Nov 08, 2019223.95224.95221.83224.31224.31597,400
Nov 07, 2019210.00228.03206.73225.22225.22739,100
Nov 06, 2019217.51219.70216.55218.73218.73482,800
Nov 05, 2019218.07220.44217.36217.96217.96555,400
Nov 04, 2019221.61222.72217.00217.47217.47559,200
Nov 01, 2019222.38225.13219.49220.00220.00788,300
Oct 31, 2019224.34225.03219.65220.15220.15417,200
Oct 30, 2019223.08225.42221.13225.19225.19274,600
Oct 29, 2019222.43225.55222.00222.30222.30282,800
Oct 28, 2019221.43224.46220.32223.63223.63338,300
Oct 25, 2019221.12223.22219.94220.25220.25297,400
Oct 24, 2019217.85221.80217.00221.52221.52365,300
Oct 23, 2019215.43218.12213.67216.08216.08352,600
Oct 22, 2019220.09220.92214.20214.32214.32533,000
Oct 21, 2019219.24220.91218.01218.78218.78295,700
Oct 18, 2019220.21222.73216.10218.43218.43458,900
Oct 17, 2019224.03224.59220.64220.87220.87345,000
Oct 16, 2019226.00226.00221.46222.18222.18426,100
Oct 15, 2019225.80229.20225.22226.82226.82275,600
Oct 14, 2019223.41225.79223.17225.26225.26255,500
Oct 11, 2019224.13227.68222.32224.16224.16337,700
Oct 10, 2019219.50222.12219.44220.67220.67242,900
Oct 09, 2019219.59221.29219.16220.49220.49285,600
Oct 08, 2019221.10222.41216.52216.63216.63299,200
Oct 07, 2019224.34224.89222.49223.12223.12323,900
Oct 04, 2019220.66224.99220.49224.63224.63326,700
Oct 03, 2019214.81220.38213.18220.24220.24329,800
Oct 02, 2019215.30216.39211.66216.04216.04344,700
Oct 01, 2019221.83223.98216.51216.73216.73528,700
Sep 30, 2019217.19221.79217.19221.36221.36386,100
Sep 27, 2019220.23220.34215.06217.09217.09517,800
Sep 26, 2019216.20220.72215.94220.08220.08373,300
Sep 25, 2019213.16216.17211.46215.64215.64410,100
Sep 24, 2019217.68219.44213.00213.86213.86321,300
Sep 23, 2019215.26217.58214.36216.73216.73281,000
Sep 20, 2019219.58220.46215.30216.57216.57585,600
Sep 19, 2019218.53220.82216.80219.05219.05411,100
Sep 18, 2019215.62217.87214.25217.59217.59593,400
Sep 17, 2019213.03216.78212.63216.13216.13483,300
Sep 16, 2019210.46216.00210.45212.13212.13453,300
Sep 13, 2019216.99217.86211.16212.13212.13536,300
Sep 12, 2019216.69217.88208.98211.08211.08667,800
Sep 11, 2019211.15215.03210.79214.59214.59591,500
Sep 10, 2019214.11214.11209.10210.38210.38667,000
Sep 09, 2019218.93219.03211.62214.58214.58772,900
Sep 06, 2019218.24219.86216.64217.59217.59384,600
Sep 05, 2019215.18219.40213.70218.09218.09669,800
Sep 04, 2019207.63212.51207.63212.49212.49391,600
Sep 03, 2019206.53208.80205.33206.01206.01520,100
Aug 30, 2019210.92210.94204.14206.56206.56559,500
Aug 29, 2019207.63210.18206.52209.18209.18354,900
Aug 28, 2019209.35209.35203.27204.14204.14902,200
Aug 27, 2019213.57214.27208.56211.04211.04646,600
Aug 26, 2019212.85213.71210.70211.80211.80420,200
Aug 23, 2019215.71218.19210.08210.71210.71618,700
Aug 22, 2019218.71219.59215.48217.10217.10390,900
Aug 21, 2019215.40218.17213.42218.04218.04330,800
Aug 20, 2019212.90214.84210.97213.18213.18454,300
Aug 19, 2019212.20213.84210.76212.99212.99418,400
Aug 16, 2019206.12210.10205.21209.57209.57432,600
Aug 15, 2019205.67206.06201.95204.12204.12519,200
Aug 14, 2019209.93210.98204.43205.06205.06561,700
Aug 13, 2019207.17213.54206.96213.42213.42444,900
Aug 12, 2019207.43209.30205.14207.04207.04410,400
Aug 09, 2019210.15213.27206.35208.27208.27539,900
Aug 08, 2019203.43211.83203.43211.33211.33546,000
Aug 07, 2019195.89202.97195.74201.89201.89800,100
Aug 06, 2019210.00210.00195.39198.34198.341,129,800
Aug 05, 2019190.59193.05186.81190.15190.151,002,500
Aug 02, 2019199.46200.26193.95195.35195.35579,500
Aug 01, 2019203.32206.45200.28201.21201.21472,700
Jul 31, 2019208.35208.35200.81203.12203.12358,600
Jul 30, 2019208.52210.04207.13207.80207.80275,700
Jul 29, 2019213.59214.97207.96210.66210.66247,300
Jul 26, 2019214.22215.03212.95213.15213.15222,800
Jul 25, 2019214.07215.03212.90213.24213.24368,600
Jul 24, 2019213.19215.39212.12214.95214.95404,400
Jul 23, 2019212.33213.89209.63213.24213.24304,500
Jul 22, 2019210.13212.71209.47211.50211.50392,900
Jul 19, 2019209.64211.11207.97208.10208.10418,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...