Ansys Inc (NQ: ANSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	349.18	352.55	348.36	350.00	432,550	+1.06(+0.30%)
Nov 21, 2024	345.00	350.10	342.38	348.94	636,544	+6.70(+1.96%)
Nov 20, 2024	339.12	343.15	337.43	342.24	460,017	+2.72(+0.80%)
Nov 19, 2024	334.26	341.00	331.70	339.52	427,196	+3.12(+0.93%)
Nov 18, 2024	335.31	337.82	331.69	336.40	422,705	+4.02(+1.21%)
Nov 15, 2024	338.95	338.95	331.50	332.38	527,043	-7.90(-2.32%)
Nov 14, 2024	343.91	343.91	339.00	340.28	548,216	-3.82(-1.11%)
Nov 13, 2024	345.17	348.53	343.73	344.10	421,118	-0.38(-0.11%)
Nov 12, 2024	344.40	346.14	342.55	344.48	298,923	-1.85(-0.53%)
Nov 11, 2024	342.02	347.97	341.45	346.33	321,107	+4.15(+1.21%)
Nov 08, 2024	353.91	353.91	340.83	342.18	788,242	-13.40(-3.77%)
Nov 07, 2024	345.00	357.29	341.11	355.58	1,434,466	+21.96(+6.58%)
Nov 06, 2024	333.93	336.97	331.32	333.62	691,891	+9.14(+2.82%)
Nov 05, 2024	324.86	329.50	324.30	324.48	395,423	+0.32(+0.10%)
Nov 04, 2024	324.57	326.01	322.44	324.16	532,222	+0.41(+0.13%)
Nov 01, 2024	319.87	324.64	315.47	323.75	558,820	+3.34(+1.04%)
Oct 31, 2024	326.45	326.60	319.69	320.41	486,411	-8.16(-2.48%)
Oct 30, 2024	326.03	329.98	325.42	328.57	372,320	+0.16(+0.05%)
Oct 29, 2024	322.64	329.43	321.75	328.41	315,252	+7.24(+2.25%)
Oct 28, 2024	324.99	324.99	320.85	321.17	363,248	-1.64(-0.51%)
Oct 25, 2024	324.21	328.81	322.66	322.81	300,421	+1.44(+0.45%)
Oct 24, 2024	325.47	325.47	319.18	321.37	322,954	-0.48(-0.15%)
Oct 23, 2024	323.07	324.38	319.47	321.85	302,352	-3.80(-1.17%)
Oct 22, 2024	326.25	326.54	322.92	325.65	272,844	-1.81(-0.55%)
Oct 21, 2024	325.37	328.70	325.01	327.46	245,706	+0.06(+0.02%)
Oct 18, 2024	328.69	329.91	325.88	327.40	386,254	+0.82(+0.25%)
Oct 17, 2024	327.11	328.06	323.51	326.58	330,196	+2.81(+0.87%)
Oct 16, 2024	329.73	329.73	320.86	323.77	305,569	-4.83(-1.47%)
Oct 15, 2024	336.74	339.62	327.46	328.60	500,652	-6.71(-2.00%)
Oct 14, 2024	333.24	335.50	329.46	335.31	393,796	+5.28(+1.60%)
Oct 11, 2024	329.37	331.99	327.74	330.03	267,097	+1.09(+0.33%)
Oct 10, 2024	322.85	330.01	322.85	328.94	362,136	+2.74(+0.84%)
Oct 09, 2024	321.71	326.33	320.24	326.20	569,477	+5.33(+1.66%)
Oct 08, 2024	314.24	321.54	314.24	320.87	217,342	+7.80(+2.49%)
Oct 07, 2024	313.61	316.12	311.79	313.07	579,194	-2.66(-0.84%)
Oct 04, 2024	317.96	318.01	313.34	315.73	230,504	+2.64(+0.84%)
Oct 03, 2024	314.61	317.68	312.51	313.09	270,333	-4.36(-1.37%)
Oct 02, 2024	312.64	319.22	312.13	317.45	255,428	+4.40(+1.41%)
Oct 01, 2024	318.00	319.43	310.61	313.05	384,862	-5.58(-1.75%)
Sep 30, 2024	323.56	324.21	317.44	318.63	403,677	-6.52(-2.01%)
Sep 27, 2024	325.99	325.99	322.93	325.15	370,806	+0.31(+0.10%)
Sep 26, 2024	325.80	325.80	322.66	324.84	516,826	+5.46(+1.71%)
Sep 25, 2024	323.26	323.26	317.93	319.38	391,898	-4.81(-1.48%)
Sep 24, 2024	322.56	324.38	317.53	324.19	323,726	+2.92(+0.91%)
Sep 23, 2024	320.25	322.08	317.31	321.27	256,581	+1.02(+0.32%)
Sep 20, 2024	321.54	321.54	317.00	320.25	732,154	-2.04(-0.63%)
Sep 19, 2024	320.26	322.97	319.58	322.29	423,864	+8.90(+2.84%)
Sep 18, 2024	318.06	318.26	312.86	313.39	346,481	-3.86(-1.22%)
Sep 17, 2024	318.72	319.97	315.67	317.25	214,693	-0.80(-0.25%)
Sep 16, 2024	320.19	320.61	317.57	318.05	227,175	-0.46(-0.14%)
Sep 13, 2024	319.13	320.20	315.96	318.51	240,231	-0.62(-0.19%)
Sep 12, 2024	316.76	320.20	313.40	319.13	317,749	+1.67(+0.53%)
Sep 11, 2024	308.44	318.24	306.27	317.46	551,676	+8.54(+2.76%)
Sep 10, 2024	310.17	310.58	305.35	308.92	398,318	-0.78(-0.25%)
Sep 09, 2024	308.36	310.00	304.42	309.70	646,495	+4.66(+1.53%)
Sep 06, 2024	310.93	310.93	304.07	305.04	464,967	-4.71(-1.52%)
Sep 05, 2024	307.33	311.27	304.96	309.75	299,981	+0.94(+0.30%)
Sep 04, 2024	307.01	310.46	306.89	308.81	200,593	-0.21(-0.07%)