Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 327.71 | 0.18 | 0.05% | 328.00 | 328.09 | 326.27 | 400,742 |
| May 16 2024 | 327.53 | -2.35 | -0.71% | 328.87 | 330.2607 | 327.32 | 369,766 |
| May 15 2024 | 329.88 | 4.02 | 1.23% | 328.00 | 333.045 | 326.41 | 661,782 |
| May 14 2024 | 325.86 | -2.34 | -0.71% | 329.48 | 329.48 | 323.915 | 485,628 |
| May 13 2024 | 328.20 | -0.05 | -0.02% | 331.42 | 331.81 | 326.55 | 248,001 |
| May 10 2024 | 328.25 | 1.00 | 0.31% | 328.50 | 331.275 | 327.00 | 219,871 |
| May 09 2024 | 327.25 | 0.29 | 0.09% | 328.02 | 328.77 | 326.26 | 197,013 |
| May 08 2024 | 326.96 | 1.92 | 0.59% | 324.30 | 327.98 | 323.5845 | 180,229 |
| May 07 2024 | 325.04 | 3.45 | 1.07% | 322.05 | 326.27 | 321.39 | 340,025 |
| May 06 2024 | 321.59 | 2.07 | 0.65% | 320.23 | 322.20 | 318.77 | 443,536 |
| May 03 2024 | 319.52 | 4.99 | 1.59% | 313.87 | 323.70 | 313.87 | 578,962 |
| May 02 2024 | 314.53 | -6.95 | -2.16% | 312.97 | 316.41 | 308.03 | 1,084,665 |
| May 01 2024 | 321.48 | -3.40 | -1.05% | 323.91 | 328.47 | 320.00 | 515,182 |
| Apr 30 2024 | 324.88 | -4.99 | -1.51% | 328.27 | 331.21 | 324.69 | 422,243 |
| Apr 29 2024 | 329.87 | -3.88 | -1.16% | 333.50 | 333.62 | 328.905 | 410,685 |
| Apr 26 2024 | 333.75 | 6.71 | 2.05% | 327.04 | 336.07 | 327.04 | 251,636 |
| Apr 25 2024 | 327.04 | -1.53 | -0.47% | 327.89 | 328.63 | 321.89 | 372,768 |
| Apr 24 2024 | 328.57 | 2.60 | 0.80% | 325.14 | 328.92 | 324.00 | 218,878 |
| Apr 23 2024 | 325.97 | 1.16 | 0.36% | 324.44 | 328.79 | 323.36 | 176,060 |
| Apr 22 2024 | 324.81 | 2.70 | 0.84% | 326.26 | 326.63 | 322.70 | 265,998 |
| Apr 19 2024 | 322.11 | -2.39 | -0.74% | 324.60 | 325.87 | 320.32 | 423,476 |
| Apr 18 2024 | 324.50 | -1.12 | -0.34% | 326.79 | 326.79 | 322.57 | 208,573 |
| Apr 17 2024 | 325.62 | -1.19 | -0.36% | 328.92 | 329.20 | 325.50 | 214,321 |
| Apr 16 2024 | 326.81 | -1.35 | -0.41% | 328.78 | 329.082 | 326.24 | 305,337 |
| Apr 15 2024 | 328.16 | -6.04 | -1.81% | 337.69 | 338.3087 | 327.25 | 310,978 |
| Apr 12 2024 | 334.20 | -5.90 | -1.73% | 335.47 | 338.05 | 332.88 | 658,645 |
| Apr 11 2024 | 340.10 | 0.61 | 0.18% | 338.88 | 341.73 | 336.09 | 327,501 |
| Apr 10 2024 | 339.49 | -5.01 | -1.45% | 338.68 | 340.205 | 336.9587 | 413,977 |
| Apr 09 2024 | 344.50 | 0.40 | 0.12% | 345.82 | 348.24 | 342.44 | 354,057 |
| Apr 08 2024 | 344.10 | 2.23 | 0.65% | 342.87 | 346.85 | 341.15 | 242,940 |
| Apr 05 2024 | 341.87 | 0.69 | 0.20% | 341.40 | 345.13 | 340.95 | 283,559 |
| Apr 04 2024 | 341.18 | -5.56 | -1.60% | 352.03 | 352.71 | 340.66 | 537,861 |
| Apr 03 2024 | 346.74 | 0.96 | 0.28% | 343.95 | 348.23 | 342.96 | 279,585 |
| Apr 02 2024 | 345.78 | -1.70 | -0.49% | 343.00 | 347.25 | 341.51 | 303,052 |
| Apr 01 2024 | 347.48 | 0.32 | 0.09% | 347.16 | 348.97 | 344.45 | 539,258 |
| Mar 28 2024 | 347.16 | -0.77 | -0.22% | 349.99 | 349.99 | 345.17 | 431,694 |
| Mar 27 2024 | 347.93 | -1.91 | -0.55% | 352.87 | 354.34 | 345.01 | 457,383 |
| Mar 26 2024 | 349.84 | 2.32 | 0.67% | 347.79 | 352.09 | 347.79 | 682,132 |
| Mar 25 2024 | 347.52 | -1.72 | -0.49% | 347.58 | 348.23 | 343.4652 | 416,417 |
| Mar 22 2024 | 349.24 | 1.04 | 0.30% | 349.83 | 352.58 | 346.03 | 558,190 |
| Mar 21 2024 | 348.20 | 4.88 | 1.42% | 345.98 | 351.69 | 345.56 | 365,703 |
| Mar 20 2024 | 343.32 | 0.95 | 0.28% | 343.79 | 344.39 | 339.16 | 560,838 |
| Mar 19 2024 | 342.37 | 7.10 | 2.12% | 335.27 | 343.66 | 334.7042 | 578,237 |
| Mar 18 2024 | 335.27 | 7.39 | 2.25% | 330.66 | 337.14 | 328.60 | 611,779 |
| Mar 15 2024 | 327.88 | -2.41 | -0.73% | 328.65 | 330.11 | 326.205 | 752,057 |
| Mar 14 2024 | 330.29 | 0.92 | 0.28% | 332.22 | 332.35 | 327.26 | 490,636 |
| Mar 13 2024 | 329.37 | -8.36 | -2.48% | 336.70 | 338.46 | 328.64 | 412,478 |
| Mar 12 2024 | 337.73 | 4.16 | 1.25% | 333.13 | 337.99 | 333.13 | 261,024 |
| Mar 11 2024 | 333.57 | -1.54 | -0.46% | 335.68 | 335.95 | 330.60 | 263,499 |
| Mar 08 2024 | 335.11 | -4.26 | -1.26% | 339.40 | 340.10 | 334.14 | 366,378 |
| Mar 07 2024 | 339.37 | 3.51 | 1.05% | 338.71 | 340.88 | 335.41 | 339,338 |
| Mar 06 2024 | 335.86 | 7.07 | 2.15% | 331.16 | 338.00 | 329.88 | 439,526 |
| Mar 05 2024 | 328.79 | -11.69 | -3.43% | 337.25 | 339.06 | 327.345 | 420,169 |
| Mar 04 2024 | 340.48 | 0.86 | 0.25% | 340.37 | 342.50 | 338.56 | 583,708 |
| Mar 01 2024 | 339.62 | 5.45 | 1.63% | 333.62 | 341.50 | 332.12 | 491,295 |
| Feb 29 2024 | 334.17 | 1.08 | 0.32% | 335.82 | 336.73 | 332.19 | 801,132 |
| Feb 28 2024 | 333.09 | -2.68 | -0.80% | 333.66 | 335.36 | 332.35 | 483,304 |
| Feb 27 2024 | 335.77 | -0.55 | -0.16% | 336.15 | 338.76 | 333.885 | 420,276 |
| Feb 26 2024 | 336.32 | -4.57 | -1.34% | 339.62 | 339.88 | 336.01 | 469,492 |
| Feb 23 2024 | 340.89 | 0.55 | 0.16% | 340.65 | 342.44 | 339.6399 | 357,455 |
| Feb 22 2024 | 340.34 | 11.71 | 3.56% | 351.64 | 352.97 | 338.15 | 1,275,727 |
| Feb 21 2024 | 328.63 | -3.51 | -1.06% | 328.30 | 328.97 | 321.45 | 550,753 |
| Feb 20 2024 | 332.14 | 2.29 | 0.69% | 328.74 | 332.17 | 327.05 | 574,042 |
