ANSYS, Inc. - Common Stock (NQ: ANSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	321.06	323.97	317.66	320.36	471,030	+1.65(+0.52%)
Mar 10, 2025	322.81	322.81	318.18	318.71	632,872	-6.90(-2.12%)
Mar 07, 2025	322.61	326.46	319.51	325.61	389,646	+0.47(+0.14%)
Mar 06, 2025	323.42	327.52	321.74	325.14	440,389	-2.64(-0.81%)
Mar 05, 2025	321.28	328.90	321.28	327.78	444,549	+4.56(+1.41%)
Mar 04, 2025	326.25	328.97	320.67	323.22	694,556	-2.22(-0.68%)
Mar 03, 2025	334.05	335.23	325.15	325.44	965,040	-7.81(-2.34%)
Feb 28, 2025	331.86	333.93	328.44	333.25	840,315	+2.88(+0.87%)
Feb 27, 2025	333.88	336.44	329.37	330.37	680,599	-1.95(-0.59%)
Feb 26, 2025	328.94	335.41	328.34	332.32	404,143	+1.92(+0.58%)
Feb 25, 2025	332.92	333.98	330.12	330.40	460,361	-3.23(-0.97%)
Feb 24, 2025	337.28	338.56	332.06	333.63	534,057	-0.58(-0.17%)
Feb 21, 2025	340.31	340.31	333.89	334.21	839,053	-6.25(-1.84%)
Feb 20, 2025	338.36	345.00	337.81	340.46	714,753	+3.72(+1.10%)
Feb 19, 2025	338.80	338.80	329.00	336.74	871,425	-1.84(-0.54%)
Feb 18, 2025	341.09	341.09	336.34	338.58	403,366	-0.35(-0.10%)
Feb 14, 2025	340.01	340.80	337.03	338.93	307,401	-0.24(-0.07%)
Feb 13, 2025	336.24	339.43	333.46	339.17	550,820	+5.05(+1.51%)
Feb 12, 2025	336.69	337.90	333.05	334.12	461,233	-7.31(-2.14%)
Feb 11, 2025	338.88	342.73	338.88	341.43	241,710	-0.57(-0.17%)
Feb 10, 2025	346.00	346.00	341.21	342.00	521,936	-2.86(-0.83%)
Feb 07, 2025	346.81	349.41	342.19	344.86	556,420	-1.76(-0.51%)
Feb 06, 2025	347.65	349.62	345.04	346.62	510,256	-0.39(-0.11%)
Feb 05, 2025	346.72	349.36	344.35	347.01	520,313	+0.05(+0.01%)
Feb 04, 2025	344.37	347.83	344.37	346.96	566,323	+0.18(+0.05%)
Feb 03, 2025	350.49	350.49	342.84	346.78	479,564	-3.72(-1.06%)
Jan 31, 2025	351.65	355.23	350.00	350.50	383,568	-1.07(-0.30%)
Jan 30, 2025	348.00	352.07	346.93	351.57	368,151	+5.28(+1.52%)
Jan 29, 2025	350.23	350.68	345.98	346.29	244,626	-3.94(-1.12%)
Jan 28, 2025	344.54	351.32	343.44	350.23	418,504	+5.34(+1.55%)
Jan 27, 2025	349.13	352.64	343.65	344.89	664,426	-12.48(-3.49%)
Jan 24, 2025	359.57	360.06	355.64	357.37	371,259	-2.99(-0.83%)
Jan 23, 2025	354.68	360.67	354.05	360.36	530,021	+3.73(+1.05%)
Jan 22, 2025	352.67	357.17	352.65	356.63	377,198	+4.56(+1.30%)
Jan 21, 2025	350.61	354.22	349.51	352.07	459,737	+2.14(+0.61%)
Jan 17, 2025	350.11	352.35	347.67	349.93	608,370	+5.51(+1.60%)
Jan 16, 2025	345.73	347.97	343.77	344.42	398,748	+1.35(+0.39%)
Jan 15, 2025	344.86	346.75	341.44	343.07	504,342	+3.49(+1.03%)
Jan 14, 2025	338.99	340.06	336.14	339.58	252,091	+2.39(+0.71%)
Jan 13, 2025	336.62	338.00	335.00	337.19	548,804	-0.62(-0.18%)
Jan 10, 2025	340.03	342.10	336.28	337.81	472,464	-5.66(-1.65%)
Jan 08, 2025	336.01	343.80	336.01	343.47	967,333	+7.61(+2.27%)
Jan 07, 2025	338.59	339.70	334.89	335.86	434,919	-2.79(-0.82%)
Jan 06, 2025	339.00	343.53	337.24	338.65	537,768	+0.27(+0.08%)
Jan 03, 2025	338.75	339.39	335.52	338.38	195,940	+2.32(+0.69%)