Ansys Inc (NQ: ANSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	338.51	342.26	336.69	342.10	398,081	+3.87(+1.14%)
Jul 28, 2023	337.97	341.62	335.77	338.23	424,168	+3.90(+1.17%)
Jul 27, 2023	343.10	345.09	332.97	334.33	379,375	-4.15(-1.23%)
Jul 26, 2023	341.74	342.30	336.85	338.48	354,092	-5.69(-1.65%)
Jul 25, 2023	338.98	344.78	338.98	344.17	280,323	+4.33(+1.27%)
Jul 24, 2023	343.19	344.76	336.93	339.84	421,905	-1.92(-0.56%)
Jul 21, 2023	343.13	345.31	340.97	341.76	1,450,204	+1.26(+0.37%)
Jul 20, 2023	345.76	347.89	339.60	340.50	372,524	-8.31(-2.38%)
Jul 19, 2023	350.97	351.23	345.56	348.81	327,739	-0.17(-0.05%)
Jul 18, 2023	346.07	350.23	344.02	348.98	455,710	+1.15(+0.33%)
Jul 17, 2023	342.14	348.70	342.14	347.83	347,194	+3.58(+1.04%)
Jul 14, 2023	346.52	348.38	343.41	344.25	328,119	-3.02(-0.87%)
Jul 13, 2023	340.51	347.54	340.02	347.27	361,269	+10.42(+3.09%)
Jul 12, 2023	338.80	339.19	334.42	336.85	366,009	+3.13(+0.94%)
Jul 11, 2023	332.52	334.58	330.25	333.72	341,294	+1.51(+0.45%)
Jul 10, 2023	320.91	332.97	320.91	332.21	589,918	+12.04(+3.76%)
Jul 07, 2023	320.78	324.23	319.41	320.17	245,341	-1.22(-0.38%)
Jul 06, 2023	319.55	321.95	317.25	321.39	330,971	-2.53(-0.78%)
Jul 05, 2023	323.86	325.94	320.11	323.92	442,969	-3.03(-0.93%)
Jul 03, 2023	327.84	328.80	320.98	326.95	238,218	-3.32(-1.01%)
Jun 30, 2023	328.63	334.64	328.63	330.27	575,834	+4.22(+1.29%)
Jun 29, 2023	324.59	326.38	322.30	326.05	318,967	+1.74(+0.54%)
Jun 28, 2023	324.05	326.46	321.08	324.31	389,595	+0.99(+0.31%)
Jun 27, 2023	317.14	324.91	317.14	323.32	357,087	+7.12(+2.25%)
Jun 26, 2023	318.34	321.15	315.65	316.20	372,596	-3.34(-1.05%)
Jun 23, 2023	321.79	322.89	318.95	319.54	972,327	-6.14(-1.89%)
Jun 22, 2023	323.60	326.90	321.03	325.68	324,676	+0.63(+0.19%)
Jun 21, 2023	330.22	330.91	324.77	325.05	313,666	-6.26(-1.89%)
Jun 20, 2023	329.86	336.04	328.62	331.31	371,673	-3.06(-0.92%)
Jun 16, 2023	339.55	339.55	332.64	334.37	887,072	-2.18(-0.65%)
Jun 15, 2023	331.67	338.65	330.70	336.55	397,679	+2.24(+0.67%)
Jun 14, 2023	331.07	336.58	330.10	334.31	374,652	+1.08(+0.32%)
Jun 13, 2023	332.98	336.64	330.51	333.23	475,565	+3.26(+0.99%)
Jun 12, 2023	326.21	330.09	324.85	329.97	458,241	+4.44(+1.36%)
Jun 09, 2023	318.74	326.89	318.50	325.53	663,971	+9.48(+3.00%)
Jun 08, 2023	312.35	317.07	310.72	316.05	459,065	+3.20(+1.02%)
Jun 07, 2023	324.57	325.99	308.17	312.85	701,368	-12.74(-3.91%)
Jun 06, 2023	326.76	329.25	324.89	325.59	279,175	-0.43(-0.13%)
Jun 05, 2023	321.89	327.59	321.89	326.02	448,608	+1.02(+0.31%)
Jun 02, 2023	323.70	326.80	320.00	325.00	379,573	+1.76(+0.54%)
Jun 01, 2023	320.63	325.91	318.40	323.24	468,134	-0.35(-0.11%)
May 31, 2023	328.63	328.63	320.18	323.59	1,076,933	-5.57(-1.69%)
May 30, 2023	324.45	331.71	324.15	329.16	991,955	+9.76(+3.06%)
May 26, 2023	308.16	319.98	308.12	319.40	751,831	+13.09(+4.27%)
May 25, 2023	301.28	309.26	299.35	306.31	487,902	+7.56(+2.53%)
May 24, 2023	296.29	299.84	296.03	298.75	444,126	-0.05(-0.02%)
May 23, 2023	305.06	306.44	298.61	298.80	327,242	-7.55(-2.46%)
May 22, 2023	305.88	309.08	304.08	306.35	335,365	+0.79(+0.26%)
May 19, 2023	307.75	308.80	305.39	305.56	323,793	-1.34(-0.44%)
May 18, 2023	303.02	308.24	302.24	306.90	346,351	+5.19(+1.72%)
May 17, 2023	300.46	302.62	298.77	301.71	391,723	+2.56(+0.86%)
May 16, 2023	298.29	300.45	297.10	299.15	248,294	+0.19(+0.06%)
May 15, 2023	296.41	299.80	294.21	298.96	346,742	+1.47(+0.49%)
May 12, 2023	296.06	297.59	294.30	297.49	286,209	+1.48(+0.50%)
May 11, 2023	295.73	296.23	292.47	296.01	320,292	+0.20(+0.07%)
May 10, 2023	296.30	298.56	292.00	295.81	403,055	+2.16(+0.74%)
May 09, 2023	294.26	297.85	292.39	293.65	434,026	-0.68(-0.23%)
May 08, 2023	300.25	300.90	291.05	294.33	518,004	-7.35(-2.44%)
May 05, 2023	303.14	304.92	297.02	301.68	714,620	-1.28(-0.42%)
May 04, 2023	288.37	309.77	282.00	302.96	695,951	-5.03(-1.63%)
May 03, 2023	309.28	312.34	307.27	307.99	766,111	-0.83(-0.27%)
May 02, 2023	314.17	314.44	307.42	308.82	646,897	-5.35(-1.70%)