NasdaqGS - Nasdaq Real Time Price USD

ANSYS, Inc. (ANSS)

343.98
-2.65
(-0.76%)
At close: 4:00:00 PM EDT
343.98
0.00
(0.00%)
After hours: 6:26:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 2025341.53347.28339.93343.98343.98771,057
May 16, 2025344.23346.90341.14346.63346.63698,900
May 15, 2025347.43349.10342.45343.52343.52947,400
May 14, 2025345.15350.70345.15347.87347.87628,200
May 13, 2025344.62348.91344.62347.08347.08534,100
May 12, 2025341.70345.44341.01345.43345.43730,400
May 9, 2025333.94334.45329.74333.74333.74368,200
May 8, 2025334.00335.80330.55334.45334.45758,200
May 7, 2025323.59327.03322.54326.00326.00270,000
May 6, 2025321.03324.19320.01322.59322.59276,800
May 5, 2025326.72330.62323.65324.89324.89751,600
May 2, 2025322.87328.96322.39328.76328.76533,000
May 1, 2025307.72322.76307.72319.73319.73875,000
Apr 30, 2025315.82321.89315.17321.88321.88698,800
Apr 29, 2025317.59321.21317.13319.82319.82577,000
Apr 28, 2025319.22320.60314.77318.00318.00390,400
Apr 25, 2025313.47321.20313.37320.68320.68575,500
Apr 24, 2025310.39318.38310.39316.36316.36578,500
Apr 23, 2025307.03315.94306.92308.60308.60436,200
Apr 22, 2025299.66304.45299.64303.26303.26338,000
Apr 21, 2025300.88300.88293.46297.94297.94453,400
Apr 17, 2025303.14307.05301.55302.74302.74817,800
Apr 16, 2025299.71305.43299.00301.59301.59766,300
Apr 15, 2025304.09305.97300.61304.08304.08569,000
Apr 14, 2025300.01305.65299.54302.10302.10561,300
Apr 11, 2025295.53299.90292.76296.31296.31745,400
Apr 10, 2025303.44304.60291.63296.50296.50649,500
Apr 9, 2025283.11310.87282.30309.72309.72943,900
Apr 8, 2025289.80294.74281.93284.83284.831,015,700
Apr 7, 2025283.01294.45275.06284.19284.191,216,800
Apr 4, 2025302.99305.89285.93286.85286.851,315,200
Apr 3, 2025313.22314.08307.83310.45310.45932,000
Apr 2, 2025316.25322.36316.07320.91320.91401,500
Apr 1, 2025312.83321.72312.77320.79320.79588,400
Mar 31, 2025315.56317.45310.78316.56316.56583,400
Mar 28, 2025321.39322.57316.21316.89316.89518,800
Mar 27, 2025322.24328.88320.65322.09322.09307,900
Mar 26, 2025326.98328.65322.27323.34323.34403,700
Mar 25, 2025325.48326.68324.08326.67326.67309,600
Mar 24, 2025327.02328.24325.09325.73325.73406,000
Mar 21, 2025320.11326.27318.83324.20324.20552,600
Mar 20, 2025322.70325.31319.84324.63324.63440,800
Mar 19, 2025324.46325.29320.77323.04323.04481,400
Mar 18, 2025322.42323.98320.64323.82323.82473,700
Mar 17, 2025322.67327.25321.25324.95324.95718,600
Mar 14, 2025319.48323.41317.98322.68322.68570,300
Mar 13, 2025317.16318.70314.11317.56317.56511,400
Mar 12, 2025319.88324.29316.96317.49317.49690,100
Mar 11, 2025321.06323.97317.66320.36320.36471,000
Mar 10, 2025322.81322.81318.18318.71318.71632,700
Mar 7, 2025322.61326.46319.51325.61325.61389,600
Mar 6, 2025323.42327.52321.74325.14325.14432,800
Mar 5, 2025321.28328.90321.28327.78327.78444,500
Mar 4, 2025326.25328.97320.67323.22323.22694,600
Mar 3, 2025334.05335.23325.15325.44325.44965,000
Feb 28, 2025331.86333.93328.44333.25333.25840,300
Feb 27, 2025333.88336.44329.37330.37330.37680,600
Feb 26, 2025328.94335.41328.34332.32332.32404,800
Feb 25, 2025332.92333.98330.12330.40330.40460,400
Feb 24, 2025337.28338.56332.06333.63333.63534,100
Feb 21, 2025340.31340.31333.89334.21334.21839,000
Feb 20, 2025338.36345.00337.81340.46340.46714,800
Feb 19, 2025338.80338.80329.00336.74336.74871,400
Feb 18, 2025341.09341.09336.34338.58338.58403,400
Feb 14, 2025340.01340.80337.03338.93338.93307,400
Feb 13, 2025336.24339.43333.46339.17339.17550,800
Feb 12, 2025336.69337.90333.05334.12334.12461,200
Feb 11, 2025338.88342.73338.88341.43341.43241,600
Feb 10, 2025346.00346.00341.21342.00342.00521,900
Feb 7, 2025346.81349.41342.19344.86344.86556,300
Feb 6, 2025347.65349.62345.04346.62346.62510,300
Feb 5, 2025346.72349.36344.35347.01347.01520,300
Feb 4, 2025344.37347.83344.37346.96346.96566,300
Feb 3, 2025350.49350.49342.84346.78346.78479,500
Jan 31, 2025351.65355.23350.00350.50350.50383,600
Jan 30, 2025348.00352.07346.93351.57351.57368,100
Jan 29, 2025350.23350.68345.98346.29346.29244,500
Jan 28, 2025344.54351.32343.44350.23350.23418,500
Jan 27, 2025349.13352.64343.65344.89344.89664,400
Jan 24, 2025359.57360.07355.64357.37357.37371,300
Jan 23, 2025354.68360.67354.05360.36360.36530,000
Jan 22, 2025352.67357.17352.65356.63356.63377,200
Jan 21, 2025350.61354.22349.51352.07352.07459,700
Jan 17, 2025350.11352.35347.67349.93349.93608,400
Jan 16, 2025345.73347.97343.77344.42344.42398,700
Jan 15, 2025344.86346.75341.44343.07343.07504,300
Jan 14, 2025338.99340.06336.14339.58339.58252,100
Jan 13, 2025336.62338.00335.00337.19337.19548,800
Jan 10, 2025340.03342.10336.28337.81337.81472,500
Jan 8, 2025336.01343.80336.01343.47343.47967,300
Jan 7, 2025338.59339.70334.89335.86335.86434,900
Jan 6, 2025339.00343.53337.24338.65338.65537,800
Jan 3, 2025338.75339.39335.52338.38338.38195,900
Jan 2, 2025339.37339.95332.42336.06336.06486,500
Dec 31, 2024338.23340.54336.94337.33337.33256,400
Dec 30, 2024337.10339.72334.03337.92337.92219,300
Dec 27, 2024336.50339.85335.65339.71339.71283,400
Dec 26, 2024339.65341.65339.00340.16340.16187,300
Dec 24, 2024340.25342.84337.74342.84342.84172,100
Dec 23, 2024337.26341.67335.00339.50339.50490,300
Dec 20, 2024331.47340.49331.47338.38338.381,360,000
Dec 19, 2024335.46342.02333.97334.48334.48664,200
Dec 18, 2024343.12344.48332.80333.70333.70530,300
Dec 17, 2024342.24344.61340.72343.07343.07407,200
Dec 16, 2024341.00344.81340.07342.61342.61666,900
Dec 13, 2024338.85342.88337.54340.24340.24404,200
Dec 12, 2024343.96345.26341.43341.58341.58352,700
Dec 11, 2024341.99346.00341.99344.00344.00462,800
Dec 10, 2024341.90341.90337.43339.70339.70263,000
Dec 9, 2024344.19344.37339.62342.51342.51508,200
Dec 6, 2024344.12349.05344.12345.30345.30721,800
Dec 5, 2024355.21355.21340.50344.39344.391,014,900
Dec 4, 2024354.29363.03350.79361.45361.45611,800
Dec 3, 2024347.43351.85345.65351.05351.05437,600
Dec 2, 2024349.01352.02347.73350.51350.51460,300
Nov 29, 2024346.96351.55345.83351.10351.10178,700
Nov 27, 2024349.17352.35343.85348.02348.02428,400
Nov 26, 2024352.65352.70347.86349.85349.85510,600
Nov 25, 2024351.37352.94347.02352.14352.14900,700
Nov 22, 2024349.18352.55348.36350.00350.00432,600
Nov 21, 2024345.00350.10342.38348.94348.94636,500
Nov 20, 2024339.12343.15337.43342.24342.24460,000
Nov 19, 2024334.26341.00331.70339.52339.52427,200
Nov 18, 2024335.31337.82331.69336.40336.40422,700
Nov 15, 2024338.95338.95331.50332.38332.38527,000
Nov 14, 2024343.91343.91339.00340.28340.28548,200
Nov 13, 2024345.17348.53343.73344.10344.10421,100
Nov 12, 2024344.40346.14342.55344.48344.48298,700
Nov 11, 2024342.02347.97341.45346.33346.33321,100
Nov 8, 2024353.91353.91340.84342.18342.18777,100
Nov 7, 2024345.00357.29341.11355.58355.581,434,500
Nov 6, 2024333.93336.97331.32333.62333.62692,500
Nov 5, 2024324.86329.50324.30324.48324.48395,400
Nov 4, 2024324.57326.01322.45324.16324.16532,200
Nov 1, 2024319.87324.64315.47323.75323.75558,400
Oct 31, 2024326.45326.60319.69320.41320.41486,200
Oct 30, 2024326.03329.98325.42328.57328.57372,100
Oct 29, 2024322.64329.43321.75328.41328.41314,900
Oct 28, 2024324.99324.99320.85321.17321.17363,200
Oct 25, 2024324.21328.81322.66322.81322.81300,400
Oct 24, 2024325.47325.47319.18321.37321.37323,000
Oct 23, 2024323.07324.38319.47321.85321.85302,400
Oct 22, 2024326.25326.54322.92325.65325.65272,800
Oct 21, 2024325.37328.70325.01327.46327.46245,700
Oct 18, 2024328.69329.91325.88327.40327.40386,300
Oct 17, 2024327.11328.06323.51326.58326.58330,100
Oct 16, 2024329.73329.73320.86323.77323.77305,900
Oct 15, 2024336.74339.62327.46328.60328.60500,600
Oct 14, 2024333.24335.50329.46335.31335.31393,800
Oct 11, 2024329.37331.99327.74330.03330.03267,100
Oct 10, 2024322.85330.01322.85328.94328.94362,100
Oct 9, 2024321.71326.33320.24326.20326.20424,000
Oct 8, 2024314.24321.54314.24320.87320.87217,300
Oct 7, 2024313.61316.12311.79313.07313.07579,200
Oct 4, 2024317.96318.01313.34315.73315.73230,500
Oct 3, 2024314.61317.68312.51313.09313.09270,300
Oct 2, 2024312.64319.22312.13317.45317.45255,400
Oct 1, 2024318.00319.43310.61313.05313.05384,900
Sep 30, 2024323.56324.21317.44318.63318.63403,700
Sep 27, 2024325.99325.99322.93325.15325.15370,800
Sep 26, 2024325.80325.80322.66324.84324.84516,700
Sep 25, 2024323.26323.26317.93319.38319.38391,900
Sep 24, 2024322.56324.38317.53324.19324.19323,700
Sep 23, 2024320.25322.08317.31321.27321.27256,600
Sep 20, 2024321.54321.54317.00320.25320.25732,100
Sep 19, 2024320.26322.97319.58322.29322.29423,900
Sep 18, 2024318.06318.26312.86313.39313.39346,300
Sep 17, 2024318.72319.97315.67317.25317.25214,700
Sep 16, 2024320.19320.61317.57318.05318.05227,200
Sep 13, 2024319.13320.20315.96318.51318.51240,200
Sep 12, 2024316.76320.20313.40319.13319.13317,700
Sep 11, 2024308.44318.24306.27317.46317.46551,700
Sep 10, 2024310.17310.58305.35308.92308.92398,300
Sep 9, 2024308.36310.00304.42309.70309.70646,400
Sep 6, 2024310.93310.93304.07305.04305.04465,000
Sep 5, 2024307.33311.27304.96309.75309.75300,000
Sep 4, 2024307.01310.46306.90308.81308.81200,500
Sep 3, 2024319.78322.44308.31309.02309.02581,600
Aug 30, 2024322.38322.80318.78321.42321.42953,400
Aug 29, 2024316.84322.47316.84319.99319.99303,900
Aug 28, 2024318.29318.68314.71315.60315.60247,600
Aug 27, 2024318.88320.70317.14318.41318.41289,100
Aug 26, 2024322.89323.00318.11319.46319.46192,400
Aug 23, 2024327.58329.79323.02323.45323.45291,400
Aug 22, 2024332.66334.51324.75325.23325.23319,100
Aug 21, 2024327.96331.19325.09330.98330.98269,900
Aug 20, 2024326.93328.73325.77326.02326.02320,400
Aug 19, 2024326.25327.02323.21326.93326.93152,500
Aug 16, 2024323.74325.55322.19325.48325.48192,900
Aug 15, 2024322.77326.40322.05325.00325.00284,800
Aug 14, 2024318.07320.39317.28319.13319.13291,500
Aug 13, 2024315.60319.54313.16318.07318.07401,000
Aug 12, 2024310.73313.68309.48313.31313.31302,400
Aug 9, 2024308.61313.89306.23311.15311.15369,800
Aug 8, 2024301.81310.00299.27309.06309.06348,200
Aug 7, 2024305.64309.75298.58298.80298.80437,700
Aug 6, 2024298.14305.78296.91302.79302.79563,900
Aug 5, 2024300.20300.85289.82296.54296.54860,700
Aug 2, 2024307.98308.89294.25302.22302.22705,000
Aug 1, 2024319.67323.98306.58309.83309.83516,000
Jul 31, 2024311.70316.60307.85313.63313.63581,500
Jul 30, 2024312.45313.74303.86304.45304.45439,900
Jul 29, 2024314.59315.33308.12309.64309.64232,000
Jul 26, 2024311.77315.68310.82312.26312.26323,700
Jul 25, 2024312.92315.11310.00310.69310.69471,000
Jul 24, 2024319.44319.44309.42310.55310.55404,000
Jul 23, 2024317.57324.56317.15320.08320.08263,100
Jul 22, 2024315.89320.48315.89318.64318.64471,000
Jul 19, 2024315.41317.11312.61314.54314.54330,400
Jul 18, 2024321.01321.87313.13315.67315.67442,100
Jul 17, 2024328.47328.47319.74320.23320.23548,300
Jul 16, 2024328.76331.49326.93330.37330.37335,200
Jul 15, 2024329.36331.97327.05327.46327.46364,900
Jul 12, 2024328.33331.91326.72329.36329.36232,500
Jul 11, 2024331.50332.98326.99327.27327.27501,400
Jul 10, 2024328.44332.12323.77331.00331.00369,100
Jul 9, 2024327.86328.76324.36327.35327.35269,800
Jul 8, 2024330.81333.32327.50327.64327.64446,200
Jul 5, 2024327.14331.27325.73331.25331.25298,300
Jul 3, 2024326.67328.42324.46326.95326.95286,700
Jul 2, 2024321.16327.50321.16327.10327.10364,900
Jul 1, 2024322.14323.98316.80321.16321.16424,500
Jun 28, 2024321.67323.43320.76321.50321.501,912,300
Jun 27, 2024322.24323.20319.79321.82321.82411,700
Jun 26, 2024323.31324.88320.38321.32321.32402,900
Jun 25, 2024321.11324.86320.05324.38324.38487,500
Jun 24, 2024324.99326.31320.79321.10321.10508,700
Jun 21, 2024326.84328.84322.46325.35325.351,322,300
Jun 20, 2024324.66329.34321.69325.68325.68761,000
Jun 18, 2024327.23327.98319.48325.13325.13828,300
Jun 17, 2024322.35328.85321.03327.23327.23794,000
Jun 14, 2024325.00325.00322.00323.17323.17529,000
Jun 13, 2024325.00327.75324.79325.01325.01349,700
Jun 12, 2024324.00328.98323.67326.39326.39401,600
Jun 11, 2024321.23323.65320.25323.13323.13581,400
Jun 10, 2024322.77325.85321.42323.31323.31301,500
Jun 7, 2024324.77327.00323.52324.30324.30322,400
Jun 6, 2024327.07328.18323.50324.73324.73459,300
Jun 5, 2024317.64327.78317.02327.07327.07577,800
Jun 4, 2024314.00317.29313.65317.10317.10374,900
Jun 3, 2024316.74317.53311.25314.75314.75502,200
May 31, 2024320.51320.87312.27317.45317.45729,900
May 30, 2024320.84323.41319.53319.91319.91366,700
May 29, 2024325.15326.92321.10322.44322.44460,200
May 28, 2024328.41329.83325.80328.08328.08466,700
May 24, 2024327.25333.61326.07331.11331.11300,300
May 23, 2024327.95335.18325.30328.18328.18562,900
May 22, 2024327.83329.35325.19326.36326.36592,200
May 21, 2024327.89327.92325.01326.79326.79314,500
May 20, 2024327.71329.88324.87328.59328.59412,100

Related Tickers

TYL Tyler Technologies, Inc.
574.09
-0.49%
 
ROP Roper Technologies, Inc.
580.47
-0.41%
 
CDNS Cadence Design Systems, Inc.
320.30
-0.39%
 
ADSK Autodesk, Inc.
295.90
-0.73%
 
PTC PTC Inc.
172.39
-0.30%
 
PAYX Paychex, Inc.
158.19
+1.42%
 
INTU Intuit Inc.
670.86
+0.09%
 
GWRE Guidewire Software, Inc.
215.41
-0.75%
 
ADP Automatic Data Processing, Inc.
322.96
+1.12%
 
PAYC Paycom Software, Inc.
259.93
-0.17%