tiprankstipranks
Trending News
More News >
Ansys (ANSS)
NASDAQ:ANSS
US Market

Ansys (ANSS) Historical Prices

Compare
941 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 28, 2025
348.92
349.07
323.80
329.93
329.93
-5.26%
2,276,516
3.75
May 27, 2025
345.81
348.87
343.89
348.23
348.23
+1.77%
566,420
0.94
May 23, 2025
339.93
343.53
339.41
342.17
342.17
-0.43%
429,419
0.71
May 22, 2025
343.21
345.49
340.91
343.65
343.65
+0.19%
539,223
0.88
May 21, 2025
345.48
346.29
341.70
343.00
343.00
-0.87%
691,052
1.13
May 20, 2025
342.28
346.00
341.37
346.00
346.00
+0.59%
396,267
0.64
May 19, 2025
341.53
347.28
339.73
343.98
343.98
-0.76%
771,105
1.26
May 16, 2025
344.23
346.90
341.14
346.63
346.63
+0.91%
698,890
1.15
May 15, 2025
347.43
349.10
342.45
343.52
343.52
-1.25%
947,440
1.57
May 14, 2025
345.15
350.70
345.15
347.87
347.87
+0.23%
628,155
1.05
May 13, 2025
344.62
348.91
344.62
347.08
347.08
+0.48%
534,101
0.90
May 12, 2025
341.70
345.44
341.01
345.43
345.43
+3.50%
730,463
1.24
May 09, 2025
333.94
334.45
329.74
333.74
333.74
-0.21%
368,214
0.62
May 08, 2025
334.00
335.80
330.55
334.45
334.45
+2.59%
758,173
1.28
May 07, 2025
323.59
327.03
322.54
326.00
326.00
+1.06%
270,013
0.45
May 06, 2025
321.03
324.19
320.01
322.59
322.59
-0.71%
276,843
0.46
May 05, 2025
326.72
330.62
323.65
324.89
324.89
-1.18%
751,602
1.26
May 02, 2025
322.87
328.96
322.39
328.76
328.76
+2.82%
532,957
0.90
May 01, 2025
307.72
322.76
307.72
319.73
319.73
-0.67%
875,016
1.50
Apr 30, 2025
315.82
321.89
315.17
321.88
321.88
+0.64%
698,904
1.21
Apr 29, 2025
317.59
321.21
317.13
319.82
319.82
+0.57%
577,001
1.00
Apr 28, 2025
319.22
320.60
314.77
318.00
318.00
-0.84%
390,456
0.67
Apr 25, 2025
313.47
321.20
313.37
320.68
320.68
+1.37%
575,492
1.00
Apr 24, 2025
310.39
318.38
310.39
316.36
316.36
+2.51%
578,504
1.01
Apr 23, 2025
307.03
315.94
306.92
308.60
308.60
+1.76%
436,151
0.76
Apr 22, 2025
299.66
304.45
299.64
303.26
303.26
+1.79%
338,264
0.59
Apr 21, 2025
300.88
300.88
293.46
297.94
297.94
-1.59%
453,388
0.78
Apr 17, 2025
303.14
307.05
301.55
302.74
302.74
+0.38%
817,786
1.43
Apr 16, 2025
299.71
305.43
299.00
301.59
301.59
-0.82%
766,331
1.35
Apr 15, 2025
304.09
305.97
300.61
304.08
304.08
+0.66%
569,129
1.01
Apr 14, 2025
300.01
305.65
299.54
302.10
302.10
+1.95%
561,309
1.00
Apr 11, 2025
295.53
299.90
292.76
296.31
296.31
-0.06%
745,366
1.34
Apr 10, 2025
303.44
304.60
291.63
296.50
296.50
-4.27%
649,502
1.15
Apr 09, 2025
283.11
310.87
282.30
309.72
309.72
+8.74%
944,003
1.70
Apr 08, 2025
289.80
294.74
281.93
284.83
284.83
+0.23%
1,015,931
1.86
Apr 07, 2025
283.01
294.45
275.06
284.19
284.19
-0.93%
1,216,816
2.29
Apr 04, 2025
302.99
305.89
285.93
286.85
286.85
-7.60%
1,315,603
2.54
Apr 03, 2025
313.22
314.09
307.83
310.45
310.45
-3.26%
931,976
1.84
Apr 02, 2025
316.25
322.36
316.07
320.91
320.91
+0.04%
401,757
0.80
Apr 01, 2025
312.83
321.72
312.77
320.79
320.79
+1.34%
588,414
1.18
Mar 31, 2025
315.56
317.45
310.78
316.56
316.56
-0.10%
583,353
1.18
Mar 28, 2025
321.39
322.57
316.21
316.89
316.89
-1.61%
518,831
1.06
Mar 27, 2025
322.24
328.88
320.65
322.09
322.09
-0.39%
307,869
0.63
Mar 26, 2025
326.98
328.65
322.27
323.34
323.34
-1.02%
403,741
0.80
Mar 25, 2025
325.48
326.68
324.09
326.67
326.67
+0.29%
309,647
0.61
Mar 24, 2025
327.02
328.24
325.09
325.73
325.73
+0.47%
406,027
0.79
Mar 21, 2025
320.11
326.27
318.83
324.20
324.20
-0.13%
552,566
1.08
Mar 20, 2025
322.70
325.31
319.84
324.63
324.63
+0.49%
440,835
0.86
Mar 19, 2025
324.46
325.29
320.77
323.04
323.04
-0.24%
481,361
0.94
Mar 18, 2025
322.42
323.98
320.64
323.82
323.82
-0.35%
473,705
0.93
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis