Historical Data for ANSYS Inc. (ANSS)

$ 332.775   0.815 (+0.25%) Volume: 11.82k 9:37 AM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 332.01 334.76 332.01 332.775 11.82k 0.815 0.25% 332.775 3.93m 196
10/20/20 337.905 337.905 331.71 331.96 697.59k -4.29 -1.28% 331.96 232.86m 18,344
10/19/20 348.70 353.04 334.79 336.25 565.56k -13.47 -3.85% 336.25 192.18m 14,382
10/16/20 353.55 357.925 348.72 349.72 521.83k -1.98 -0.56% 349.72 183.68m 12,881
10/15/20 348.31 352.70 344.94 351.70 295.48k 0.30 0.09% 351.70 103.41m 9,759
10/14/20 354.13 355.35 346.69 351.40 341.8k 0.09 0.03% 351.40 120.07m 8,700
10/13/20 345.16 355.19 345.16 351.31 384.37k 3.45 0.99% 351.31 134.98m 10,786
10/12/20 340.56 351.49 340.25 347.86 425.2k 11.04 3.28% 347.86 147.52m 12,116
10/09/20 336.00 339.17 334.09 336.82 333.37k 3.28 0.98% 336.82 112.16m 9,627
10/08/20 331.97 334.38 328.82 333.54 328.4k 3.14 0.95% 333.54 109.16m 8,025
10/07/20 319.52 330.96 319.52 330.40 394.64k 13.93 4.40% 330.40 129.39m 11,598
10/06/20 322.70 324.86 314.90 316.47 700.39k -7.40 -2.28% 316.47 224.21m 14,936
10/05/20 322.46 326.195 321.58 323.87 388.32k 2.29 0.71% 323.87 125.75m 9,731
10/02/20 330.19 331.46 318.94 321.58 399.86k -13.22 -3.95% 321.58 129.17m 11,225
10/01/20 332.07 336.35 329.285 334.80 494.04k 7.57 2.31% 334.80 164.89m 13,715
09/30/20 318.51 328.79 317.35 327.23 682.27k 7.72 2.42% 327.23 222.45m 16,000
09/29/20 318.22 321.87 317.36 319.51 474.91k 0.71 0.22% 319.51 151.69m 7,876
09/28/20 318.36 320.24 315.54 318.80 326.52k 6.64 2.13% 318.80 103.91m 10,670
09/25/20 303.71 312.89 301.38 312.16 361.33k 7.75 2.55% 312.16 111.64m 8,640
09/24/20 300.28 307.88 298.76 304.41 275.09k 1.86 0.61% 304.41 83.67m 8,889
09/23/20 313.83 313.83 301.00 302.55 310.34k -12.89 -4.09% 302.55 94.71m 8,489
09/22/20 310.86 316.04 307.79 315.44 292.79k 6.25 2.02% 315.44 91.77m 9,288
09/21/20 300.91 309.47 298.35 309.19 700.44k 4.11 1.35% 309.19 215.64m 12,177