Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

374.52 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	373.13	380.07	371.50	374.52	1,090,751	+0.00(+0.00%)
Jul 10, 2025	366.01	374.78	364.75	374.52	1,127,111	+7.65(+2.09%)
Jul 09, 2025	366.90	369.25	364.72	366.87	623,746	-0.03(-0.01%)
Jul 08, 2025	364.48	367.19	363.69	366.90	516,400	+3.81(+1.05%)
Jul 07, 2025	365.00	366.99	362.34	363.09	493,514	-4.39(-1.19%)
Jul 03, 2025	367.77	368.00	362.11	367.48	874,215	+14.27(+4.04%)
Jul 02, 2025	351.22	355.30	346.87	353.21	488,334	+0.07(+0.02%)
Jul 01, 2025	349.13	354.02	348.80	353.14	735,016	+1.92(+0.55%)
Jun 30, 2025	350.00	352.57	348.10	351.22	630,875	+4.03(+1.16%)
Jun 27, 2025	343.87	351.30	343.67	347.19	730,116	+3.79(+1.10%)
Jun 26, 2025	340.78	344.28	337.70	343.40	448,945	+1.71(+0.50%)
Jun 25, 2025	338.81	341.83	336.55	341.69	359,444	+3.42(+1.01%)
Jun 24, 2025	337.74	340.89	335.81	338.27	313,325	+3.27(+0.98%)
Jun 23, 2025	334.71	336.03	330.11	335.00	511,504	+0.04(+0.01%)
Jun 20, 2025	338.61	340.61	334.33	334.96	1,129,401	-1.27(-0.38%)
Jun 18, 2025	337.82	338.64	335.71	336.23	398,997	-0.56(-0.17%)
Jun 17, 2025	338.43	340.55	335.69	336.79	764,902	-2.18(-0.64%)
Jun 16, 2025	338.97	342.36	338.57	338.97	640,239	+0.96(+0.28%)
Jun 13, 2025	339.25	342.38	337.46	338.01	428,331	-5.49(-1.60%)
Jun 12, 2025	345.38	346.78	343.50	343.50	404,546	-3.03(-0.87%)
Jun 11, 2025	345.90	349.00	344.48	346.53	677,579	+0.51(+0.15%)
Jun 10, 2025	341.63	346.21	341.51	346.02	446,138	+3.88(+1.13%)
Jun 09, 2025	342.46	346.79	341.00	342.14	710,474	+2.87(+0.85%)
Jun 06, 2025	341.16	342.13	338.70	339.27	518,628	+0.92(+0.27%)
Jun 05, 2025	338.10	342.75	337.19	338.35	939,112	+1.74(+0.52%)
Jun 04, 2025	334.32	337.36	333.48	336.61	596,630	+1.72(+0.51%)
Jun 03, 2025	332.00	336.00	330.87	334.89	991,708	+2.28(+0.69%)
Jun 02, 2025	328.85	333.06	325.51	332.61	939,519	+1.79(+0.54%)
May 30, 2025	328.74	333.66	326.99	330.82	2,766,272	+2.08(+0.63%)
May 29, 2025	333.28	334.96	321.60	328.74	1,455,536	-1.19(-0.36%)
May 28, 2025	348.92	349.07	323.80	329.93	2,276,352	-18.30(-5.26%)
May 27, 2025	345.81	348.87	343.89	348.23	566,421	+6.06(+1.77%)
May 23, 2025	339.93	343.52	339.41	342.17	429,419	-1.48(-0.43%)
May 22, 2025	343.21	345.49	340.91	343.65	539,223	+0.65(+0.19%)
May 21, 2025	345.48	346.29	341.70	343.00	691,053	-3.00(-0.87%)
May 20, 2025	342.28	346.00	341.37	346.00	396,367	+2.02(+0.59%)
May 19, 2025	341.53	347.28	339.73	343.98	771,106	-2.65(-0.76%)
May 16, 2025	344.23	346.90	341.13	346.63	698,890	+3.11(+0.91%)
May 15, 2025	347.43	349.10	342.45	343.52	947,441	-4.35(-1.25%)
May 14, 2025	345.15	350.70	345.15	347.87	628,155	+0.79(+0.23%)
May 13, 2025	344.62	348.90	344.62	347.08	534,089	+1.65(+0.48%)
May 12, 2025	341.70	345.44	341.01	345.43	730,452	+11.69(+3.50%)
May 09, 2025	333.94	334.45	329.74	333.74	368,215	-0.71(-0.21%)
May 08, 2025	334.00	335.80	330.55	334.45	758,174	+8.45(+2.59%)
May 07, 2025	323.59	327.03	322.54	326.00	270,014	+3.41(+1.06%)
May 06, 2025	321.03	324.19	320.01	322.59	276,834	-2.30(-0.71%)
May 05, 2025	326.72	330.62	323.64	324.89	751,593	-3.87(-1.18%)
May 02, 2025	322.87	328.96	322.39	328.76	532,958	+9.03(+2.82%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices