NasdaqGS - Delayed Quote USD

ANSYS, Inc. (ANSS)

322.11 -2.39 (-0.74%)
At close: 4:00 PM EDT
322.18 +0.07 (+0.02%)
After hours: 5:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 325.87 325.87 320.51 322.11 322.11 422,720
Apr 18, 2024 326.79 326.79 322.57 324.50 324.50 208,600
Apr 17, 2024 328.92 328.92 325.50 325.62 325.62 214,300
Apr 16, 2024 328.78 329.08 326.24 326.81 326.81 305,300
Apr 15, 2024 337.69 338.31 327.25 328.16 328.16 311,000
Apr 12, 2024 335.47 338.05 332.88 334.20 334.20 658,600
Apr 11, 2024 338.88 341.73 336.09 340.10 340.10 327,500
Apr 10, 2024 338.68 340.21 336.96 339.49 339.49 414,000
Apr 9, 2024 347.81 348.24 342.44 344.50 344.50 355,600
Apr 8, 2024 342.08 346.85 341.15 344.10 344.10 242,900
Apr 5, 2024 341.40 345.13 340.95 341.87 341.87 283,600
Apr 4, 2024 352.03 352.71 340.66 341.18 341.18 537,900
Apr 3, 2024 343.95 348.23 342.96 346.74 346.74 279,600
Apr 2, 2024 343.00 347.25 341.51 345.78 345.78 303,100
Apr 1, 2024 347.16 348.97 344.45 347.48 347.48 539,200
Mar 28, 2024 349.99 349.99 345.17 347.16 347.16 432,900
Mar 27, 2024 352.87 354.34 345.01 347.93 347.93 457,500
Mar 26, 2024 347.79 352.09 347.79 349.84 349.84 682,100
Mar 25, 2024 347.58 348.23 343.47 347.52 347.52 416,400
Mar 22, 2024 349.83 352.58 346.03 349.24 349.24 558,200
Mar 21, 2024 345.98 351.69 345.56 348.20 348.20 366,300
Mar 20, 2024 342.96 344.39 339.16 343.32 343.32 560,800
Mar 19, 2024 335.27 343.66 334.70 342.37 342.37 579,500
Mar 18, 2024 330.66 337.14 328.60 335.27 335.27 613,100
Mar 15, 2024 328.85 330.11 326.21 327.88 327.88 752,100
Mar 14, 2024 332.22 332.35 327.26 330.29 330.29 490,600
Mar 13, 2024 336.70 338.46 328.64 329.37 329.37 412,400
Mar 12, 2024 333.13 337.99 333.13 337.73 337.73 261,000
Mar 11, 2024 335.68 335.92 330.60 333.57 333.57 263,500
Mar 8, 2024 339.40 340.10 334.14 335.11 335.11 366,200
Mar 7, 2024 338.71 340.88 335.41 339.37 339.37 339,300
Mar 6, 2024 331.78 338.00 329.88 335.86 335.86 439,500
Mar 5, 2024 337.25 339.06 327.35 328.79 328.79 420,200
Mar 4, 2024 340.37 342.50 338.56 340.48 340.48 583,800
Mar 1, 2024 333.62 341.50 332.12 339.62 339.62 491,500
Feb 29, 2024 336.73 336.73 332.19 334.17 334.17 803,400
Feb 28, 2024 333.66 335.36 332.35 333.09 333.09 483,300
Feb 27, 2024 336.15 338.76 333.89 335.77 335.77 420,300
Feb 26, 2024 339.62 339.62 336.01 336.32 336.32 469,500
Feb 23, 2024 340.65 342.44 339.64 340.89 340.89 357,400
Feb 22, 2024 351.64 352.97 338.15 340.34 340.34 1,275,700
Feb 21, 2024 328.30 328.97 321.45 328.63 328.63 551,200
Feb 20, 2024 328.74 332.17 327.05 332.14 332.14 574,100
Feb 16, 2024 331.00 334.12 329.62 329.85 329.85 444,300
Feb 15, 2024 334.05 334.05 328.41 330.98 330.98 383,600
Feb 14, 2024 329.91 331.60 328.45 330.00 330.00 582,800
Feb 13, 2024 331.64 333.45 326.16 327.52 327.52 1,125,800
Feb 12, 2024 341.42 343.17 337.48 337.88 337.88 533,300
Feb 9, 2024 345.33 346.79 341.89 342.28 342.28 851,500
Feb 8, 2024 340.29 345.71 339.50 345.33 345.33 398,500
Feb 7, 2024 339.73 342.30 336.60 336.93 336.93 465,700
Feb 6, 2024 337.82 341.10 332.26 336.66 336.66 572,900
Feb 5, 2024 337.34 340.84 334.57 337.50 337.50 591,700
Feb 2, 2024 333.10 336.80 331.81 335.25 335.25 542,500
Feb 1, 2024 328.66 334.54 327.82 332.66 332.66 853,300
Jan 31, 2024 328.28 330.71 326.83 327.83 327.83 985,000
Jan 30, 2024 331.78 334.29 330.40 330.96 330.96 1,070,200
Jan 29, 2024 332.93 334.97 330.28 333.19 333.19 1,175,400
Jan 26, 2024 338.22 339.52 331.67 332.24 332.24 1,181,800
Jan 25, 2024 343.40 343.40 338.78 339.42 339.42 737,000
Jan 24, 2024 342.58 345.28 339.31 339.57 339.57 1,072,500
Jan 23, 2024 342.10 343.86 338.36 341.86 341.86 713,200
Jan 22, 2024 337.09 343.70 337.09 341.02 341.02 937,800
Jan 19, 2024 329.12 338.65 328.27 337.00 337.00 898,700
Jan 18, 2024 329.69 330.87 327.07 328.27 328.27 1,005,000
Jan 17, 2024 326.25 330.72 322.24 330.24 330.24 1,918,300
Jan 16, 2024 333.91 336.63 324.74 327.42 327.42 4,532,300
Jan 12, 2024 357.00 357.00 344.96 346.48 346.48 846,400
Jan 11, 2024 353.61 358.06 350.56 357.79 357.79 1,077,100
Jan 10, 2024 353.51 356.43 350.53 354.86 354.86 895,200
Jan 9, 2024 344.45 355.70 344.23 353.95 353.95 910,600
Jan 8, 2024 345.68 350.94 345.68 348.63 348.63 848,400
Jan 5, 2024 344.00 359.99 338.03 344.08 344.08 2,926,100
Jan 4, 2024 343.58 349.33 343.08 344.16 344.16 1,090,500
Jan 3, 2024 350.36 351.33 343.18 343.22 343.22 864,800
Jan 2, 2024 358.80 359.60 349.88 353.00 353.00 955,000
Dec 29, 2023 359.78 364.31 359.60 362.88 362.88 790,500
Dec 28, 2023 359.23 363.12 356.97 361.86 361.86 658,300
Dec 27, 2023 361.54 363.00 358.13 358.90 358.90 1,185,200
Dec 26, 2023 358.29 363.32 355.00 360.88 360.88 1,858,100
Dec 22, 2023 363.01 363.86 328.00 357.98 357.98 5,237,900
Dec 21, 2023 299.89 304.07 299.50 303.16 303.16 411,800
Dec 20, 2023 297.74 301.48 294.95 296.74 296.74 430,900
Dec 19, 2023 300.43 302.14 296.86 298.44 298.44 378,600
Dec 18, 2023 296.10 298.23 294.34 297.45 297.45 479,400
Dec 15, 2023 296.48 297.90 292.94 295.47 295.47 1,412,700
Dec 14, 2023 299.99 303.29 293.42 294.90 294.90 864,700
Dec 13, 2023 297.91 298.77 290.94 297.06 297.06 647,900
Dec 12, 2023 291.26 296.57 288.93 296.36 296.36 442,800
Dec 11, 2023 288.14 292.26 285.49 290.13 290.13 1,204,100
Dec 8, 2023 284.39 287.80 284.39 287.20 287.20 506,900
Dec 7, 2023 284.21 287.28 283.39 286.11 286.11 650,200
Dec 6, 2023 282.00 283.88 280.42 282.00 282.00 770,100
Dec 5, 2023 284.99 284.99 275.81 279.27 279.27 708,800
Dec 4, 2023 288.20 291.33 280.46 287.54 287.54 1,250,700
Dec 1, 2023 293.49 295.89 290.79 295.48 295.48 574,500
Nov 30, 2023 300.70 301.56 290.12 293.36 293.36 968,600
Nov 29, 2023 298.43 300.70 297.03 298.86 298.86 491,800
Nov 28, 2023 295.95 297.39 292.56 294.62 294.62 473,800
Nov 27, 2023 298.14 300.13 295.93 297.23 297.23 335,900
Nov 24, 2023 296.87 298.14 293.72 297.90 297.90 162,900
Nov 22, 2023 302.42 303.44 298.07 298.52 298.52 389,800
Nov 21, 2023 301.37 303.06 298.68 299.55 299.55 365,300
Nov 20, 2023 301.05 303.44 299.67 302.44 302.44 422,300
Nov 17, 2023 303.77 303.77 298.34 299.46 299.46 411,000
Nov 16, 2023 299.21 302.69 298.30 301.66 301.66 323,100
Nov 15, 2023 299.24 301.63 297.45 298.57 298.57 444,800
Nov 14, 2023 289.97 300.31 289.73 297.94 297.94 668,400
Nov 13, 2023 290.10 292.08 287.10 291.00 291.00 381,700
Nov 10, 2023 285.75 291.87 284.06 291.50 291.50 392,800
Nov 9, 2023 289.04 290.38 283.15 284.42 284.42 351,600
Nov 8, 2023 283.48 287.85 282.66 286.94 286.94 370,200
Nov 7, 2023 284.16 285.37 280.78 281.80 281.80 523,700
Nov 6, 2023 287.21 289.49 277.69 280.93 280.93 554,800
Nov 3, 2023 274.57 289.42 274.57 287.74 287.74 804,300
Nov 2, 2023 267.64 275.90 258.01 272.85 272.85 1,406,000
Nov 1, 2023 278.47 280.69 274.16 278.75 278.75 828,100
Oct 31, 2023 275.11 280.52 274.70 278.26 278.26 575,700
Oct 30, 2023 273.75 277.54 271.18 275.14 275.14 683,600
Oct 27, 2023 270.49 272.51 266.76 270.75 270.75 528,000
Oct 26, 2023 272.62 274.77 267.02 268.79 268.79 506,100
Oct 25, 2023 276.15 276.93 269.86 270.74 270.74 443,300
Oct 24, 2023 276.84 279.58 274.01 277.31 277.31 307,200
Oct 23, 2023 278.94 281.98 274.33 275.94 275.94 429,500
Oct 20, 2023 285.59 285.59 277.60 279.72 279.72 437,000
Oct 19, 2023 292.55 292.55 284.31 285.92 285.92 386,900
Oct 18, 2023 295.09 296.30 289.93 290.48 290.48 292,100
Oct 17, 2023 294.34 300.87 293.55 297.69 297.69 282,000
Oct 16, 2023 295.38 298.01 294.07 297.17 297.17 458,400
Oct 13, 2023 300.69 302.74 291.13 293.13 293.13 396,100
Oct 12, 2023 305.00 306.51 299.69 300.68 300.68 279,100
Oct 11, 2023 304.74 305.47 302.13 304.88 304.88 336,600
Oct 10, 2023 300.30 306.26 297.71 303.28 303.28 464,600
Oct 9, 2023 292.95 302.14 292.95 300.91 300.91 379,900
Oct 6, 2023 288.16 297.79 286.60 296.51 296.51 574,200
Oct 5, 2023 290.99 291.56 285.39 290.18 290.18 379,900
Oct 4, 2023 289.00 291.51 286.09 290.82 290.82 521,900
Oct 3, 2023 293.73 296.82 285.98 287.39 287.39 492,800
Oct 2, 2023 296.93 298.77 294.27 297.40 297.40 452,200
Sep 29, 2023 300.40 301.89 296.15 297.55 297.55 569,300
Sep 28, 2023 294.23 299.99 292.06 297.86 297.86 443,400
Sep 27, 2023 296.25 298.11 292.74 294.34 294.34 516,600
Sep 26, 2023 301.05 302.27 294.53 295.12 295.12 347,700
Sep 25, 2023 300.71 302.42 296.06 301.73 301.73 278,200
Sep 22, 2023 301.77 305.57 301.22 302.91 302.91 241,900
Sep 21, 2023 306.19 307.82 300.76 300.76 300.76 383,400
Sep 20, 2023 310.71 315.05 309.93 310.21 310.21 466,400
Sep 19, 2023 309.99 309.99 305.61 309.25 309.25 391,500
Sep 18, 2023 309.47 312.83 309.39 311.92 311.92 280,900
Sep 15, 2023 318.27 319.58 306.77 310.72 310.72 823,100
Sep 14, 2023 312.35 318.24 309.94 317.98 317.98 391,200
Sep 13, 2023 311.59 313.67 309.42 311.28 311.28 537,500
Sep 12, 2023 311.75 315.14 311.41 312.60 312.60 400,900
Sep 11, 2023 316.10 317.45 311.37 315.00 315.00 408,400
Sep 8, 2023 317.77 319.60 313.31 314.35 314.35 401,800
Sep 7, 2023 318.70 320.12 313.54 318.48 318.48 351,200
Sep 6, 2023 317.58 322.06 317.32 320.97 320.97 316,300
Sep 5, 2023 318.53 320.88 315.25 317.46 317.46 454,800
Sep 1, 2023 320.55 320.71 315.93 319.03 319.03 339,700
Aug 31, 2023 317.13 320.91 315.84 318.87 318.87 627,300
Aug 30, 2023 314.37 317.36 313.70 315.96 315.96 304,300
Aug 29, 2023 307.92 314.64 306.41 314.21 314.21 414,200
Aug 28, 2023 306.77 310.11 304.93 308.15 308.15 326,000
Aug 25, 2023 298.56 306.00 297.03 304.89 304.89 370,500
Aug 24, 2023 306.34 307.68 298.35 298.56 298.56 456,400
Aug 23, 2023 298.65 304.56 297.49 302.83 302.83 335,800
Aug 22, 2023 298.48 298.90 294.33 295.97 295.97 306,500
Aug 21, 2023 294.11 297.38 293.13 296.52 296.52 394,800
Aug 18, 2023 287.58 293.27 287.21 292.59 292.59 478,700
Aug 17, 2023 296.66 296.66 289.53 290.09 290.09 414,200
Aug 16, 2023 295.78 299.44 294.72 296.27 296.27 426,100
Aug 15, 2023 301.39 304.06 295.81 296.50 296.50 695,700
Aug 14, 2023 298.99 305.15 297.39 303.38 303.38 538,400
Aug 11, 2023 294.98 301.74 294.00 301.21 301.21 346,000
Aug 10, 2023 301.32 303.33 296.43 298.01 298.01 400,700
Aug 9, 2023 301.48 301.48 297.01 297.44 297.44 344,200
Aug 8, 2023 304.42 304.58 298.44 302.39 302.39 430,300
Aug 7, 2023 303.69 309.11 303.05 306.70 306.70 533,900
Aug 4, 2023 307.34 310.15 301.31 304.65 304.65 947,000
Aug 3, 2023 311.02 314.60 299.69 305.47 305.47 1,215,200
Aug 2, 2023 333.07 333.20 323.56 325.37 325.37 669,300
Aug 1, 2023 338.76 339.26 329.55 336.73 336.73 587,400
Jul 31, 2023 338.51 342.26 336.69 342.10 342.10 398,100
Jul 28, 2023 337.97 341.62 335.78 338.23 338.23 424,200
Jul 27, 2023 343.10 345.09 332.97 334.33 334.33 379,400
Jul 26, 2023 341.74 342.30 336.85 338.48 338.48 354,100
Jul 25, 2023 338.98 344.78 338.98 344.17 344.17 280,300
Jul 24, 2023 343.19 344.76 336.93 339.84 339.84 421,800
Jul 21, 2023 343.13 345.31 340.97 341.76 341.76 1,426,200
Jul 20, 2023 345.76 347.89 339.60 340.50 340.50 372,400
Jul 19, 2023 350.97 351.23 345.57 348.81 348.81 327,700
Jul 18, 2023 346.07 350.23 344.02 348.98 348.98 455,700
Jul 17, 2023 342.14 348.71 342.14 347.83 347.83 347,200
Jul 14, 2023 346.52 348.38 343.41 344.25 344.25 322,100
Jul 13, 2023 340.51 347.54 340.02 347.27 347.27 361,200
Jul 12, 2023 338.80 339.19 334.42 336.85 336.85 366,100
Jul 11, 2023 332.52 334.58 330.26 333.72 333.72 341,300
Jul 10, 2023 320.91 332.97 320.91 332.21 332.21 589,800
Jul 7, 2023 320.78 324.23 319.41 320.17 320.17 245,300
Jul 6, 2023 319.55 321.95 317.25 321.39 321.39 331,000
Jul 5, 2023 323.86 325.94 320.11 323.92 323.92 443,000
Jul 3, 2023 327.84 328.80 320.98 326.95 326.95 238,200
Jun 30, 2023 328.63 334.64 328.63 330.27 330.27 575,700
Jun 29, 2023 324.59 326.38 322.30 326.05 326.05 319,000
Jun 28, 2023 324.05 326.46 321.08 324.31 324.31 389,600
Jun 27, 2023 317.14 324.91 317.14 323.32 323.32 357,100
Jun 26, 2023 318.34 321.15 315.65 316.20 316.20 372,600
Jun 23, 2023 321.79 322.90 318.95 319.54 319.54 964,900
Jun 22, 2023 323.60 326.90 321.03 325.68 325.68 324,700
Jun 21, 2023 330.22 330.91 324.77 325.05 325.05 313,700
Jun 20, 2023 329.86 336.04 328.62 331.31 331.31 371,700
Jun 16, 2023 339.55 339.55 332.64 334.37 334.37 887,100
Jun 15, 2023 331.67 338.65 330.70 336.81 336.81 397,700
Jun 14, 2023 331.07 336.58 330.10 334.31 334.31 374,700
Jun 13, 2023 332.98 336.64 330.51 333.23 333.23 475,400
Jun 12, 2023 326.21 330.09 324.85 329.97 329.97 458,200
Jun 9, 2023 318.74 326.89 318.50 325.53 325.53 663,900
Jun 8, 2023 312.35 317.07 310.72 316.05 316.05 459,100
Jun 7, 2023 324.57 325.99 308.17 312.85 312.85 701,300
Jun 6, 2023 326.76 329.25 324.89 325.59 325.59 279,200
Jun 5, 2023 321.89 327.59 321.89 326.02 326.02 448,600
Jun 2, 2023 323.70 326.79 320.00 325.00 325.00 379,600
Jun 1, 2023 320.63 325.91 318.40 323.24 323.24 468,100
May 31, 2023 328.63 328.63 320.18 323.59 323.59 1,076,900
May 30, 2023 324.45 331.71 324.15 329.16 329.16 991,800
May 26, 2023 308.16 319.98 308.12 319.40 319.40 751,800
May 25, 2023 301.28 309.26 299.35 306.31 306.31 487,900
May 24, 2023 296.29 299.84 296.03 298.75 298.75 444,100
May 23, 2023 305.06 306.44 298.61 298.80 298.80 327,200
May 22, 2023 305.88 309.08 304.08 306.35 306.35 335,400
May 19, 2023 307.75 308.80 305.39 305.56 305.56 319,500
May 18, 2023 303.02 308.24 302.24 306.90 306.90 346,300
May 17, 2023 300.46 302.62 298.77 301.71 301.71 391,700
May 16, 2023 298.29 300.45 297.10 299.15 299.15 248,300
May 15, 2023 296.41 299.80 294.21 298.96 298.96 346,700
May 12, 2023 296.06 297.59 294.30 297.49 297.49 286,200
May 11, 2023 295.73 296.23 292.47 296.01 296.01 320,300
May 10, 2023 296.30 298.56 292.00 295.81 295.81 403,100
May 9, 2023 294.26 297.85 292.39 293.65 293.65 434,000
May 8, 2023 300.25 300.90 291.05 294.33 294.33 518,000
May 5, 2023 303.14 304.92 297.02 301.68 301.68 714,600
May 4, 2023 288.37 309.77 282.00 302.96 302.96 695,900
May 3, 2023 309.28 312.34 307.27 307.99 307.99 766,200
May 2, 2023 314.17 314.45 307.42 308.82 308.82 646,800
May 1, 2023 312.22 315.22 310.57 314.17 314.17 407,900
Apr 28, 2023 313.49 316.23 311.90 313.92 313.92 493,700
Apr 27, 2023 312.96 315.61 309.37 315.00 315.00 437,500
Apr 26, 2023 312.70 315.09 310.02 311.24 311.24 424,300
Apr 25, 2023 320.23 320.24 312.47 312.70 312.70 364,700
Apr 24, 2023 323.30 325.65 320.37 322.97 322.97 198,400
Apr 21, 2023 323.47 325.63 322.19 323.57 323.57 283,000
Apr 20, 2023 322.77 326.81 321.27 323.45 323.45 362,700

Related Tickers

CDNS Cadence Design Systems, Inc.
280.25
-1.98%
 
TYL Tyler Technologies, Inc.
403.35
+0.10%
 
PTC PTC Inc.
176.37
+0.38%
 
MANH Manhattan Associates, Inc.
226.34
-1.78%
 
ADSK Autodesk, Inc.
216.50
+2.79%
 
INTU Intuit Inc.
605.17
-0.53%
 
BSY Bentley Systems, Incorporated
52.46
+0.77%
 
ROP Roper Technologies, Inc.
534.38
+1.35%
 
AZPN Aspen Technology, Inc.
198.47
+0.96%
 
WDAY Workday, Inc.
252.22
-1.34%