Ansys Inc (NQ: ANSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	275.11	280.52	274.70	278.26	575,673	+3.12(+1.13%)
Oct 30, 2023	273.75	277.54	271.18	275.14	683,632	+4.39(+1.62%)
Oct 27, 2023	270.49	272.50	266.76	270.75	528,057	+1.96(+0.73%)
Oct 26, 2023	272.62	274.77	267.02	268.79	506,063	-1.95(-0.72%)
Oct 25, 2023	276.15	276.93	269.86	270.74	443,337	-6.57(-2.37%)
Oct 24, 2023	276.84	279.57	274.01	277.31	307,244	+1.37(+0.50%)
Oct 23, 2023	278.94	281.98	274.33	275.94	429,587	-3.78(-1.35%)
Oct 20, 2023	285.59	285.59	277.60	279.72	436,969	-6.20(-2.17%)
Oct 19, 2023	292.55	292.55	284.31	285.92	387,011	-4.56(-1.57%)
Oct 18, 2023	295.09	296.30	289.93	290.48	292,180	-7.21(-2.42%)
Oct 17, 2023	294.34	300.87	293.55	297.69	282,035	+0.52(+0.17%)
Oct 16, 2023	295.38	298.01	294.06	297.17	458,445	+4.04(+1.38%)
Oct 13, 2023	300.69	302.74	291.13	293.13	396,134	-7.55(-2.51%)
Oct 12, 2023	305.00	306.50	299.69	300.68	279,085	-4.20(-1.38%)
Oct 11, 2023	304.74	305.47	302.13	304.88	336,552	+1.60(+0.53%)
Oct 10, 2023	300.30	306.26	297.71	303.28	464,569	+2.37(+0.79%)
Oct 09, 2023	292.95	302.14	292.95	300.91	379,976	+4.40(+1.48%)
Oct 06, 2023	288.16	297.79	286.60	296.51	574,218	+6.33(+2.18%)
Oct 05, 2023	290.99	291.56	285.39	290.18	379,882	-0.64(-0.22%)
Oct 04, 2023	289.00	291.51	286.09	290.82	521,904	+3.43(+1.19%)
Oct 03, 2023	293.73	296.82	285.98	287.39	492,832	-10.01(-3.37%)
Oct 02, 2023	296.93	298.76	294.27	297.40	452,189	-0.15(-0.05%)
Sep 29, 2023	300.40	301.89	296.14	297.55	569,453	-0.31(-0.10%)
Sep 28, 2023	294.23	299.99	292.06	297.86	443,388	+3.52(+1.20%)
Sep 27, 2023	296.25	298.11	292.74	294.34	516,630	-0.78(-0.26%)
Sep 26, 2023	301.05	302.27	294.53	295.12	347,737	-6.61(-2.19%)
Sep 25, 2023	300.71	301.74	299.32	301.73	278,229	-1.18(-0.39%)
Sep 22, 2023	301.77	305.57	301.22	302.91	241,863	+2.15(+0.71%)
Sep 21, 2023	306.19	307.82	300.76	300.76	383,413	-9.45(-3.05%)
Sep 20, 2023	310.71	315.05	309.93	310.21	466,375	+0.96(+0.31%)
Sep 19, 2023	309.99	309.99	305.61	309.25	391,470	-2.67(-0.86%)
Sep 18, 2023	309.47	312.83	309.39	311.92	280,922	+1.20(+0.39%)
Sep 15, 2023	318.27	319.58	306.77	310.72	823,093	-7.26(-2.28%)
Sep 14, 2023	312.35	318.24	309.94	317.98	391,182	+6.70(+2.15%)
Sep 13, 2023	311.59	313.67	309.42	311.28	537,548	-1.32(-0.42%)
Sep 12, 2023	311.75	315.14	311.41	312.60	400,940	-2.40(-0.76%)
Sep 11, 2023	316.10	317.45	311.37	315.00	408,352	+0.65(+0.21%)
Sep 08, 2023	317.77	319.60	313.31	314.35	401,848	-4.13(-1.30%)
Sep 07, 2023	318.70	320.12	313.54	318.48	351,208	-2.49(-0.78%)
Sep 06, 2023	317.58	322.06	317.31	320.97	316,297	+3.51(+1.11%)
Sep 05, 2023	318.53	320.88	315.25	317.46	454,757	-1.57(-0.49%)
Sep 01, 2023	320.55	320.71	315.93	319.03	339,699	+0.16(+0.05%)
Aug 31, 2023	317.13	320.91	315.84	318.87	627,330	+2.91(+0.92%)
Aug 30, 2023	314.37	317.36	313.70	315.96	304,471	+1.75(+0.56%)
Aug 29, 2023	307.92	314.64	306.41	314.21	414,222	+6.06(+1.97%)
Aug 28, 2023	306.77	310.11	304.93	308.15	326,019	+3.26(+1.07%)
Aug 25, 2023	298.56	306.00	297.03	304.89	370,622	+6.33(+2.12%)
Aug 24, 2023	306.34	307.68	298.35	298.56	456,449	-4.27(-1.41%)
Aug 23, 2023	298.65	304.56	297.49	302.83	335,844	+6.86(+2.32%)
Aug 22, 2023	298.48	298.90	294.32	295.97	306,529	-0.55(-0.19%)
Aug 21, 2023	294.11	297.38	293.13	296.52	394,869	+3.93(+1.34%)
Aug 18, 2023	287.58	293.27	287.20	292.59	482,644	+2.50(+0.86%)
Aug 17, 2023	296.66	296.66	289.53	290.09	414,180	-6.18(-2.09%)
Aug 16, 2023	295.78	299.44	294.72	296.27	426,067	-0.23(-0.08%)
Aug 15, 2023	301.39	304.06	295.81	296.50	695,679	-6.88(-2.27%)
Aug 14, 2023	298.99	305.14	297.39	303.38	538,390	+2.17(+0.72%)
Aug 11, 2023	294.98	301.74	294.00	301.21	348,623	+3.20(+1.07%)
Aug 10, 2023	301.32	303.33	296.43	298.01	400,659	+0.57(+0.19%)
Aug 09, 2023	301.48	301.48	297.01	297.44	344,232	-4.95(-1.64%)
Aug 08, 2023	304.42	304.57	298.44	302.39	430,288	-4.31(-1.41%)
Aug 07, 2023	303.69	309.11	303.05	306.70	533,950	+2.05(+0.67%)
Aug 04, 2023	307.34	310.15	301.31	304.65	947,012	-0.82(-0.27%)
Aug 03, 2023	311.02	314.60	299.69	305.47	1,215,329	-19.90(-6.12%)
Aug 02, 2023	333.07	333.20	323.56	325.37	669,334	-11.36(-3.37%)