ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 2019208.89209.68206.38207.56207.56576,100
Jul 17, 2019209.54211.27209.54209.70209.70343,400
Jul 16, 2019211.51211.51208.86209.74209.74298,000
Jul 15, 2019212.83212.94210.22210.92210.92469,300
Jul 12, 2019211.32212.66209.68212.28212.28255,400
Jul 11, 2019209.83211.76208.52211.30211.30379,500
Jul 10, 2019207.96210.29207.55209.55209.55357,800
Jul 09, 2019207.04207.44205.55206.72206.72506,100
Jul 08, 2019208.66209.48206.52207.93207.93355,900
Jul 05, 2019207.38209.64205.12209.51209.51242,700
Jul 03, 2019207.47209.80207.15209.33209.33222,000
Jul 02, 2019208.85209.39205.83206.59206.59367,200
Jul 01, 2019208.33211.63206.58208.11208.11473,900
Jun 28, 2019201.42205.00201.30204.82204.82674,400
Jun 27, 2019199.55202.36199.23200.87200.87288,200
Jun 26, 2019197.88199.88197.00198.68198.68520,600
Jun 25, 2019200.93201.29196.16196.45196.45466,800
Jun 24, 2019201.30203.68200.56201.39201.39349,300
Jun 21, 2019203.99204.29200.79200.96200.96661,500
Jun 20, 2019206.03208.56203.18203.70203.70393,800
Jun 19, 2019202.91204.41201.21204.05204.05306,200
Jun 18, 2019200.36204.21199.91201.89201.89415,300
Jun 17, 2019197.24200.99196.67198.72198.72379,700
Jun 14, 2019198.35198.78195.67197.13197.13273,800
Jun 13, 2019198.81199.78197.65198.47198.47390,400
Jun 12, 2019194.97198.38194.84197.77197.77259,600
Jun 11, 2019196.74198.00192.96194.81194.81362,800
Jun 10, 2019194.76197.18192.00195.08195.08298,200
Jun 07, 2019200.40200.40189.89193.29193.29279,400
Jun 06, 2019186.03189.81184.61189.20189.20348,500
Jun 05, 2019184.12185.88182.80185.85185.85267,900
Jun 04, 2019176.56182.53175.90182.36182.36363,500
Jun 03, 2019179.67180.69174.25175.24175.24426,600
May 31, 2019179.28183.10178.00179.50179.50384,900
May 30, 2019179.77182.20179.38180.69180.69223,300
May 29, 2019179.54181.14178.22179.36179.36281,300
May 28, 2019182.71184.90180.33180.40180.40564,200
May 24, 2019181.29183.18180.82182.15182.15396,800
May 23, 2019183.40183.58179.20180.11180.11395,100
May 22, 2019185.12186.62184.26185.53185.53265,200
May 21, 2019185.78187.30185.65185.86185.86263,000
May 20, 2019185.30186.36183.66184.67184.67320,300
May 17, 2019189.36191.62187.49187.53187.53304,600
May 16, 2019187.62192.48187.62191.44191.44322,500
May 15, 2019184.53187.86184.15186.95186.95330,700
May 14, 2019185.05187.55184.28186.03186.03391,300
May 13, 2019188.05189.11183.23183.97183.97406,000
May 10, 2019189.58192.60187.51191.88191.88312,300
May 09, 2019189.16191.67188.08190.51190.51364,300
May 08, 2019188.42191.78187.23190.93190.93473,900
May 07, 2019190.71191.25187.29188.92188.92577,300
May 06, 2019188.56193.27188.25192.60192.60490,000
May 03, 2019193.30197.05191.65192.49192.49683,000
May 02, 2019186.09192.27184.08191.38191.38988,900
May 01, 2019196.00196.44192.09192.51192.51810,600
Apr 30, 2019193.52196.27192.04195.80195.80407,100
Apr 29, 2019194.48195.24193.56193.59193.59313,800
Apr 26, 2019191.50194.79190.49194.66194.66356,600
Apr 25, 2019192.47193.26189.59191.93191.93316,300
Apr 24, 2019193.07195.25192.37192.91192.91418,800
Apr 23, 2019189.97193.44189.52192.20192.20415,100
Apr 22, 2019185.62189.68184.98189.04189.04285,500
Apr 18, 2019186.97186.97184.26186.59186.59360,100
Apr 17, 2019190.18190.32186.49187.09187.09248,100
Apr 16, 2019190.79191.00188.63189.40189.40272,500
Apr 15, 2019189.83190.50188.92189.96189.96228,700
Apr 12, 2019189.80189.81188.33189.55189.55187,100
Apr 11, 2019187.76188.76187.46188.59188.59217,800
Apr 10, 2019186.89188.96186.66187.92187.92205,900
Apr 09, 2019185.39187.37185.39186.66186.66250,500
Apr 08, 2019185.72186.62184.08186.41186.41216,200
Apr 05, 2019185.63187.06184.83185.83185.83342,000
Apr 04, 2019188.93188.93183.15184.98184.98329,500
Apr 03, 2019188.63189.80187.52188.54188.54456,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...