NASDAQ:ANSS
$275.23
(
-2.57%
)
Friday, 3rd Feb 2023
ANSYS, Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.00 | $284.79 | Friday, 3rd Feb 2023 ANSS stock ended at $275.23. This is 2.57% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.42% from a day low at $273.22 to a day high of $279.82. |
| 90 days | $215.43 | $284.79 | |
| 52 weeks | $194.23 | $342.77 |
Historical ANSYS, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $276.11 | $279.82 | $273.22 | $275.23 | 376 326 |
| 2023-02-02 | $278.50 | $284.79 | $277.04 | $282.50 | 559 728 |
| 2023-02-01 | $265.46 | $276.46 | $263.84 | $274.39 | 489 978 |
| 2023-01-31 | $261.80 | $266.87 | $260.85 | $266.36 | 409 243 |
| 2023-01-30 | $262.19 | $265.73 | $261.01 | $261.56 | 331 755 |
| 2023-01-27 | $263.87 | $268.36 | $261.98 | $266.67 | 406 718 |
| 2023-01-26 | $263.38 | $267.69 | $261.57 | $266.58 | 556 404 |
| 2023-01-25 | $252.87 | $260.38 | $249.79 | $260.03 | 317 104 |
| 2023-01-24 | $260.50 | $261.99 | $256.41 | $257.60 | 226 472 |
| 2023-01-23 | $256.44 | $262.46 | $255.18 | $260.79 | 378 910 |
| 2023-01-20 | $248.09 | $257.37 | $248.00 | $256.42 | 384 100 |
| 2023-01-19 | $249.37 | $252.67 | $248.22 | $248.40 | 334 100 |
| 2023-01-18 | $255.64 | $258.86 | $251.16 | $251.66 | 505 000 |
| 2023-01-17 | $254.06 | $257.45 | $252.33 | $252.68 | 469 047 |
| 2023-01-13 | $249.00 | $254.25 | $248.55 | $254.10 | 319 438 |
| 2023-01-12 | $252.41 | $253.34 | $248.80 | $251.97 | 376 000 |
| 2023-01-11 | $249.90 | $252.75 | $247.17 | $252.16 | 390 100 |
| 2023-01-10 | $247.61 | $249.99 | $244.81 | $248.40 | 307 747 |
| 2023-01-09 | $241.97 | $253.55 | $241.40 | $247.99 | 425 618 |
| 2023-01-06 | $234.78 | $241.13 | $230.00 | $239.41 | 364 000 |
| 2023-01-05 | $239.32 | $240.41 | $230.94 | $231.65 | 535 098 |
| 2023-01-04 | $242.39 | $246.68 | $239.47 | $242.94 | 486 868 |
| 2023-01-03 | $245.27 | $248.13 | $235.70 | $238.64 | 485 062 |
| 2022-12-30 | $239.71 | $241.80 | $238.28 | $241.59 | 318 889 |
| 2022-12-29 | $236.34 | $244.28 | $235.56 | $243.56 | 329 188 |
| 2022-12-28 | $236.93 | $239.74 | $233.12 | $234.39 | 354 720 |
| 2022-12-27 | $237.60 | $238.02 | $233.35 | $236.86 | 220 263 |
| 2022-12-23 | $235.36 | $238.09 | $233.22 | $237.55 | 208 888 |
| 2022-12-22 | $237.37 | $237.82 | $231.34 | $237.21 | 391 988 |
| 2022-12-21 | $237.69 | $243.06 | $235.41 | $241.89 | 456 358 |
| 2022-12-20 | $233.10 | $238.42 | $232.47 | $236.68 | 432 503 |
| 2022-12-19 | $241.38 | $241.38 | $234.23 | $235.40 | 590 129 |
| 2022-12-16 | $246.30 | $246.86 | $238.59 | $242.79 | 1 274 861 |
| 2022-12-15 | $250.77 | $253.54 | $245.75 | $248.03 | 573 208 |
| 2022-12-14 | $255.84 | $263.19 | $252.75 | $256.10 | 619 009 |
| 2022-12-13 | $256.79 | $262.23 | $251.75 | $254.54 | 771 275 |
| 2022-12-12 | $242.19 | $246.10 | $241.85 | $244.86 | 547 991 |
| 2022-12-09 | $241.88 | $244.29 | $240.80 | $242.21 | 476 078 |
| 2022-12-08 | $244.88 | $248.55 | $243.14 | $244.88 | 401 287 |
| 2022-12-07 | $242.33 | $244.36 | $240.22 | $242.92 | 391 651 |
| 2022-12-06 | $248.92 | $248.92 | $241.71 | $243.90 | 359 467 |
| 2022-12-05 | $253.47 | $253.90 | $246.84 | $249.29 | 507 497 |
| 2022-12-02 | $254.53 | $256.80 | $252.01 | $256.74 | 365 674 |
| 2022-12-01 | $254.36 | $260.07 | $252.06 | $259.61 | 591 217 |
| 2022-11-30 | $240.80 | $254.57 | $240.80 | $254.30 | 782 799 |
| 2022-11-29 | $241.33 | $241.33 | $237.94 | $240.63 | 483 061 |
| 2022-11-28 | $246.04 | $247.06 | $241.17 | $241.75 | 371 805 |
| 2022-11-25 | $244.79 | $247.48 | $244.79 | $246.44 | 223 954 |
| 2022-11-23 | $243.09 | $247.97 | $241.67 | $246.96 | 260 847 |
| 2022-11-22 | $242.41 | $244.18 | $238.34 | $244.03 | 278 949 |
About ANSYS, Inc.
ANSYS, Inc. develops and markets engineering simulation software and services worldwide. It offers ANSYS Workbench, a framework upon which its multiphysics engineering simulation technologies are built and enables engineers to simulate the interactions between structures, heat transfer, fluids, electronics, and optical elements in a unified engineering simulation environment; high-performance computing product suite; power analysis and optimizati... ANSS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
