Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

338.38 +3.90 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 331.47 340.49 331.47 338.38 1,359,982 +3.17(+0.94%)
Dec 19, 2024 335.46 342.02 335.08 335.21 279,028 +1.51(+0.45%)
Dec 18, 2024 343.12 344.48 332.80 333.70 530,311 -9.37(-2.73%)
Dec 17, 2024 342.24 344.61 340.72 343.07 407,237 +0.46(+0.13%)
Dec 16, 2024 341.00 344.81 340.07 342.61 670,641 +2.37(+0.70%)
Dec 13, 2024 338.85 342.88 337.54 340.24 404,240 -1.34(-0.39%)
Dec 12, 2024 343.96 345.26 341.43 341.58 352,739 -2.42(-0.70%)
Dec 11, 2024 341.99 346.00 341.99 344.00 462,787 +4.30(+1.27%)
Dec 10, 2024 341.90 341.90 337.43 339.70 262,963 -2.81(-0.82%)
Dec 09, 2024 344.19 344.37 339.62 342.51 508,199 -2.79(-0.81%)
Dec 06, 2024 344.12 349.05 344.12 345.30 721,834 +0.91(+0.26%)
Dec 05, 2024 355.21 355.21 340.50 344.39 1,018,531 -17.06(-4.72%)
Dec 04, 2024 354.29 363.03 350.79 361.45 611,759 +10.40(+2.96%)
Dec 03, 2024 347.43 351.85 345.65 351.05 437,565 +0.54(+0.15%)
Dec 02, 2024 349.01 352.02 347.73 350.51 460,272 -0.59(-0.17%)
Nov 29, 2024 346.96 351.55 345.83 351.10 178,734 +3.08(+0.89%)
Nov 27, 2024 349.17 352.35 343.85 348.02 428,446 -1.83(-0.52%)
Nov 26, 2024 352.65 352.70 347.86 349.85 510,587 -2.29(-0.65%)
Nov 25, 2024 351.37 352.94 347.02 352.14 900,715 +2.14(+0.61%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.