Education
About Us
Working with TipRanks
Follow Us
Ansys (ANSS)
NASDAQ:ANSS
Time Period
1Y
Events
Historical Prices
Rows:
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: