Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	413.19	400.81	404.89	401.86	386600.0	401.86
2021-02-12	404.16	395.13	397.64	403.6	340600.0	403.6
2021-02-11	396.62	390.39	390.39	396.13	319500.0	396.13
2021-02-10	390.31	383.35	388.97	386.59	364300.0	386.59
2021-02-09	387.92	381.52	382.0	386.39	238800.0	386.39
2021-02-08	383.76	379.48	381.11	381.97	428900.0	381.97
2021-02-05	384.66	377.43	379.72	379.48	347500.0	379.48
2021-02-04	377.63	370.75	372.59	377.41	265100.0	377.41
2021-02-03	376.99	369.82	376.67	370.07	254700.0	370.07
2021-02-02	377.99	369.97	369.97	375.12	300400.0	375.12
2021-02-01	370.43	356.27	358.1	367.94	436700.0	367.94
2021-01-29	360.85	351.87	357.16	354.37	464700.0	354.37
2021-01-28	369.54	352.93	353.36	362.87	420300.0	362.87
2021-01-27	364.98	345.45	362.21	348.85	480100.0	348.85
2021-01-26	369.87	362.97	368.12	366.64	661600.0	366.64
2021-01-25	377.65	364.51	376.59	367.87	525400.0	367.87
2021-01-22	375.83	370.79	371.23	374.57	661400.0	374.57
2021-01-21	380.21	371.74	379.57	371.86	364900.0	371.86
2021-01-20	380.76	371.47	371.89	378.65	334900.0	378.65
2021-01-19	370.76	365.27	367.27	369.51	375500.0	369.51
2021-01-15	370.57	362.22	368.85	364.28	498100.0	364.28
2021-01-14	378.36	367.61	376.0	369.05	457700.0	369.05
2021-01-13	378.85	366.49	370.94	375.58	464700.0	375.58
2021-01-12	375.85	370.57	371.38	373.27	760800.0	373.27
2021-01-11	375.0	369.02	371.65	373.33	291100.0	373.33
2021-01-08	375.78	365.0	366.56	374.66	497700.0	374.66
2021-01-07	366.17	352.61	352.61	365.02	410000.0	365.02
2021-01-06	355.35	348.53	351.85	349.9	767200.0	349.9
2021-01-05	360.5	353.73	356.78	359.83	400300.0	359.83
2021-01-04	373.79	353.75	362.35	357.67	521700.0	357.67
2020-12-31	366.47	362.42	363.81	363.8	396500.0	363.8
2020-12-30	364.86	360.87	362.96	362.32	224700.0	362.32
2020-12-29	366.69	358.72	365.0	360.85	195800.0	360.85
2020-12-28	368.0	361.94	367.08	363.72	208700.0	363.72
2020-12-24	366.33	361.13	362.76	364.17	209300.0	364.17
2020-12-23	369.82	362.19	364.72	362.22	398800.0	362.22
2020-12-22	362.58	355.0	355.0	362.31	372300.0	362.31
2020-12-21	357.89	344.27	351.73	355.95	635600.0	355.95
2020-12-18	358.01	347.01	347.67	357.81	932500.0	357.81
2020-12-17	346.73	342.26	345.74	346.63	360700.0	346.63
2020-12-16	346.0	341.3	344.63	343.62	315100.0	343.62
2020-12-15	349.37	342.19	344.31	343.03	418000.0	343.03
2020-12-14	346.31	335.26	336.75	343.39	426100.0	343.39
2020-12-11	335.73	328.6	331.57	335.19	329800.0	335.19
2020-12-10	337.21	330.26	332.19	334.04	323300.0	334.04
2020-12-09	343.48	333.27	342.7	334.55	329600.0	334.55
2020-12-08	344.49	338.27	344.49	341.28	402700.0	341.28
2020-12-07	346.68	340.48	343.92	341.89	350100.0	341.89
2020-12-04	345.54	339.0	339.15	343.47	294300.0	343.47
2020-12-03	340.5	332.65	332.65	337.54	269100.0	337.54
2020-12-02	339.85	334.23	338.87	334.93	284800.0	334.93
2020-12-01	343.7	335.2	339.09	340.85	397500.0	340.85
2020-11-30	338.84	328.75	330.17	338.06	598700.0	338.06
2020-11-27	331.99	324.23	326.24	330.41	209300.0	330.41
2020-11-25	328.13	320.2	323.7	322.87	324700.0	322.87
2020-11-24	321.33	313.85	316.41	320.12	428700.0	320.12
2020-11-23	319.43	310.94	318.95	313.42	357100.0	313.42
2020-11-20	325.95	317.81	323.73	318.26	297000.0	318.26
2020-11-19	325.53	313.64	316.25	324.12	338500.0	324.12
2020-11-18	319.77	315.34	318.52	317.99	319600.0	317.99
2020-11-17	324.19	318.48	321.88	319.79	380200.0	319.79
2020-11-16	328.79	320.96	328.17	322.67	334800.0	322.67
2020-11-13	329.23	324.55	326.36	328.21	418900.0	328.21
2020-11-12	332.58	322.87	328.52	323.64	255000.0	323.64
2020-11-11	334.05	325.24	325.24	328.96	300700.0	328.96
2020-11-10	329.23	318.13	321.99	319.43	632600.0	319.43
2020-11-09	348.98	328.13	346.13	328.47	500700.0	328.47
2020-11-06	337.67	323.45	330.14	336.8	269600.0	336.8
2020-11-05	339.9	324.6	330.15	328.35	539300.0	328.35
2020-11-04	335.37	323.32	330.22	329.25	678200.0	329.25
2020-11-03	320.74	312.05	313.66	315.91	358400.0	315.91
2020-11-02	314.6	304.45	304.45	311.23	457500.0	311.23
2020-10-30	309.28	301.26	306.35	304.37	422600.0	304.37
2020-10-29	313.96	306.61	308.36	310.85	442800.0	310.85
2020-10-28	322.17	307.21	319.71	308.03	396600.0	308.03
2020-10-27	327.74	321.56	324.67	322.17	368900.0	322.17
2020-10-26	328.36	315.78	323.67	321.0	330600.0	321.0
2020-10-23	331.85	324.38	329.23	330.22	349900.0	330.22
2020-10-22	329.21	323.18	327.38	326.78	370300.0	326.78
2020-10-21	336.43	326.9	332.01	327.86	390700.0	327.86
2020-10-20	337.91	331.71	337.91	331.96	697600.0	331.96
2020-10-19	353.04	334.79	348.7	336.25	565400.0	336.25
2020-10-16	357.93	348.72	353.55	349.72	521700.0	349.72
2020-10-15	352.7	344.94	348.31	351.7	295500.0	351.7
2020-10-14	355.35	346.69	354.13	351.4	341800.0	351.4
2020-10-13	355.19	345.16	345.16	351.31	384400.0	351.31
2020-10-12	351.49	340.25	340.56	347.86	425200.0	347.86
2020-10-09	339.17	334.09	336.0	336.82	333400.0	336.82
2020-10-08	334.38	328.82	331.97	333.54	328400.0	333.54
2020-10-07	330.96	319.52	319.52	330.4	394600.0	330.4
2020-10-06	324.86	314.9	322.7	316.47	700400.0	316.47
2020-10-05	326.2	321.58	322.46	323.87	388300.0	323.87
2020-10-02	331.46	318.94	330.19	321.58	399900.0	321.58
2020-10-01	336.35	329.29	332.07	334.8	494000.0	334.8
2020-09-30	328.79	317.35	318.51	327.23	682200.0	327.23
2020-09-29	321.87	317.36	318.22	319.51	472600.0	319.51
2020-09-28	320.24	315.54	318.36	318.8	326400.0	318.8
2020-09-25	312.89	301.38	303.71	312.16	361300.0	312.16
2020-09-24	307.88	298.76	300.28	304.41	275100.0	304.41
2020-09-23	313.83	301.0	313.83	302.55	310300.0	302.55
2020-09-22	316.04	307.79	310.86	315.44	292800.0	315.44
2020-09-21	309.47	298.35	300.91	309.19	700400.0	309.19
2020-09-18	312.0	299.89	309.24	305.08	800900.0	305.08
2020-09-17	313.3	305.01	308.83	308.88	518400.0	308.88
2020-09-16	331.44	317.43	331.44	317.89	499400.0	317.89
2020-09-15	330.03	321.77	323.78	328.21	251600.0	328.21
2020-09-14	323.58	317.62	318.69	321.6	266900.0	321.6
2020-09-11	320.75	309.74	318.48	314.08	341400.0	314.08
2020-09-10	327.98	315.35	323.68	317.42	442800.0	317.42
2020-09-09	322.31	310.41	314.78	320.05	506300.0	320.05
2020-09-08	319.0	306.53	311.35	308.61	551000.0	308.61
2020-09-04	333.23	313.73	330.22	321.21	586300.0	321.21
2020-09-03	346.88	328.24	344.55	332.14	510600.0	332.14
2020-09-02	354.87	343.68	354.87	350.59	379200.0	350.59
2020-09-01	345.4	338.22	338.95	343.89	342500.0	343.89
2020-08-31	340.03	334.64	336.65	339.01	518000.0	339.01
2020-08-28	336.72	332.26	332.36	336.71	626500.0	336.71
2020-08-27	334.89	327.72	334.51	332.34	234800.0	332.34
2020-08-26	333.23	324.3	324.41	331.48	340200.0	331.48
2020-08-25	328.97	324.17	325.75	326.49	296300.0	326.49
2020-08-24	330.32	322.66	327.41	325.25	369000.0	325.25
2020-08-21	327.92	322.38	327.92	324.5	462800.0	324.5
2020-08-20	328.92	318.78	319.14	328.32	300800.0	328.32
2020-08-19	322.86	316.22	321.51	319.53	235000.0	319.53
2020-08-18	322.4	317.54	319.56	320.47	267300.0	320.47
2020-08-17	319.68	315.15	315.15	317.36	277200.0	317.36
2020-08-14	317.08	311.06	314.24	313.19	250900.0	313.19
2020-08-13	319.43	309.41	309.41	314.77	319400.0	314.77
2020-08-12	310.1	302.28	302.28	308.4	242600.0	308.4
2020-08-11	307.87	300.48	307.87	301.92	293600.0	301.92
2020-08-10	311.62	301.56	311.62	308.78	366500.0	308.78
2020-08-07	318.0	308.75	313.85	312.37	326100.0	312.37
2020-08-06	319.83	311.1	313.05	315.25	521700.0	315.25
2020-08-05	319.83	309.88	312.06	312.27	419500.0	312.27
2020-08-04	314.94	307.16	313.76	308.78	524100.0	308.78
2020-08-03	316.52	310.59	311.62	315.23	370900.0	315.23
2020-07-31	312.56	304.81	312.56	310.6	276000.0	310.6
2020-07-30	311.47	300.14	302.16	309.67	344400.0	309.67
2020-07-29	308.33	300.56	300.98	306.05	360000.0	306.05
2020-07-28	303.27	296.78	299.87	298.22	543600.0	298.22
2020-07-27	300.62	294.97	294.97	300.17	349000.0	300.17
2020-07-24	298.03	291.55	297.15	293.51	620000.0	293.51
2020-07-23	309.34	298.56	307.13	300.15	365100.0	300.15
2020-07-22	310.0	304.71	307.62	306.89	247200.0	306.89
2020-07-21	310.05	303.76	309.88	305.75	443000.0	305.75
2020-07-20	309.57	299.88	301.48	309.11	279200.0	309.11
2020-07-17	301.45	293.57	297.1	301.13	551200.0	301.13
2020-07-16	299.72	291.45	299.72	295.3	504000.0	295.3
2020-07-15	304.49	297.26	301.27	301.04	298200.0	301.04
2020-07-14	301.27	289.08	291.19	301.04	506900.0	301.04
2020-07-13	306.26	293.73	303.67	295.56	432100.0	295.56
2020-07-10	305.11	298.84	303.25	301.65	247900.0	301.65
2020-07-09	307.6	301.19	302.57	304.5	430300.0	304.5
2020-07-08	303.09	297.62	301.69	301.9	249500.0	301.9
2020-07-07	306.23	299.16	301.42	299.32	339000.0	299.32
2020-07-06	307.31	299.4	300.19	301.64	537100.0	301.64
2020-07-02	299.74	295.39	295.39	297.97	338400.0	297.97
2020-07-01	295.57	287.33	291.12	294.32	400800.0	294.32
2020-06-30	293.24	279.99	282.69	291.73	473900.0	291.73
2020-06-29	286.2	277.13	283.79	282.13	419600.0	282.13
2020-06-26	289.14	280.26	287.52	283.08	1122900.0	283.08
2020-06-25	287.65	281.71	284.63	287.19	291400.0	287.19
2020-06-24	290.96	281.85	286.71	285.25	468400.0	285.25
2020-06-23	294.45	288.97	290.49	289.66	469800.0	289.66
2020-06-22	289.36	281.84	283.49	289.36	524200.0	289.36
2020-06-19	295.11	281.36	292.94	281.59	1238700.0	281.59
2020-06-18	291.28	284.01	286.11	289.36	421200.0	289.36
2020-06-17	289.02	283.5	284.51	285.64	435100.0	285.64
2020-06-16	286.75	278.32	281.48	282.59	540900.0	282.59
2020-06-15	278.73	265.68	265.68	274.83	448300.0	274.83
2020-06-12	280.96	266.78	277.74	270.27	594300.0	270.27
2020-06-11	286.36	271.36	282.21	271.94	495700.0	271.94
2020-06-10	291.0	285.94	288.98	286.0	670600.0	286.0
2020-06-09	293.06	284.59	290.75	285.27	499700.0	285.27
2020-06-08	292.32	283.44	286.37	290.75	412000.0	290.75
2020-06-05	289.55	280.89	282.93	289.1	450300.0	289.1
2020-06-04	286.96	279.0	284.63	282.16	349000.0	282.16
2020-06-03	290.99	282.77	289.2	286.9	408300.0	286.9
2020-06-02	288.14	281.02	286.56	288.14	454900.0	288.14
2020-06-01	289.23	280.44	281.85	286.7	536700.0	286.7
2020-05-29	283.63	273.93	274.66	283.0	776100.0	283.0
2020-05-28	281.04	268.71	268.89	275.1	615500.0	275.1
2020-05-27	269.34	259.04	267.65	269.31	468100.0	269.31
2020-05-26	275.0	268.71	274.39	268.97	526600.0	268.97
2020-05-22	271.24	264.87	265.87	269.87	276500.0	269.87
2020-05-21	272.57	266.18	271.35	266.28	476500.0	266.28
2020-05-20	274.61	265.03	267.08	272.21	442100.0	272.21
2020-05-19	268.74	262.41	264.99	262.41	406900.0	262.41
2020-05-18	264.56	256.54	258.59	263.51	399400.0	263.51
2020-05-15	254.69	247.53	249.3	253.93	451100.0	253.93
2020-05-14	252.25	244.53	249.25	252.15	541100.0	252.15
2020-05-13	263.48	249.3	259.57	252.11	397700.0	252.11
2020-05-12	268.2	259.6	268.2	259.79	538000.0	259.79
2020-05-11	267.98	259.2	259.99	265.85	500400.0	265.85
2020-05-08	264.39	259.06	262.93	263.02	568600.0	263.02
2020-05-07	266.32	255.64	260.27	260.76	874500.0	260.76
2020-05-06	269.57	260.18	263.92	268.07	595300.0	268.07
2020-05-05	267.26	258.0	258.0	262.23	763500.0	262.23
2020-05-04	260.25	254.55	254.58	258.8	447900.0	258.8
2020-05-01	260.0	252.77	257.44	255.64	580900.0	255.64
2020-04-30	268.09	261.39	263.53	261.83	842600.0	261.83
2020-04-29	266.53	258.13	260.62	265.84	648600.0	265.84
2020-04-28	266.96	254.42	266.4	257.35	485100.0	257.35
2020-04-27	265.61	260.48	264.18	262.87	395300.0	262.87
2020-04-24	264.93	256.89	264.32	259.45	472100.0	259.45
2020-04-23	264.99	257.87	261.76	258.95	317000.0	258.95
2020-04-22	264.86	256.4	260.4	263.27	508900.0	263.27
2020-04-21	263.88	252.72	263.45	253.28	567400.0	253.28
2020-04-20	268.44	258.61	262.44	266.72	429600.0	266.72
2020-04-17	264.79	256.32	261.5	263.9	846100.0	263.9
2020-04-16	259.21	253.37	255.94	257.82	556000.0	257.82
2020-04-15	256.61	249.38	251.05	253.98	498900.0	253.98
2020-04-14	256.72	247.38	247.38	254.8	556300.0	254.8
2020-04-13	243.59	234.21	234.88	242.93	367400.0	242.93
2020-04-09	244.23	234.59	243.17	237.92	821200.0	237.92
2020-04-08	246.74	238.05	241.43	244.37	425700.0	244.37
2020-04-07	252.0	234.49	247.25	239.65	698900.0	239.65
2020-04-06	244.2	227.76	229.21	242.46	661000.0	242.46
2020-04-03	219.65	211.9	215.34	218.3	576400.0	218.3
2020-04-02	218.0	207.79	209.5	216.2	673600.0	216.2
2020-04-01	226.93	209.72	223.14	211.25	920000.0	211.25
2020-03-31	237.57	229.11	234.51	232.47	945700.0	232.47
2020-03-30	237.36	222.0	226.31	235.13	645300.0	235.13
2020-03-27	233.63	221.57	226.53	223.02	752100.0	223.02
2020-03-26	232.39	212.51	214.41	230.37	728600.0	230.37
2020-03-25	221.84	208.37	214.81	212.31	1030000.0	212.31
2020-03-24	223.83	210.48	218.75	217.43	1315100.0	217.43
2020-03-23	223.87	204.28	212.97	208.35	892200.0	208.35
2020-03-20	229.27	209.32	229.17	213.11	1309600.0	213.11
2020-03-19	229.02	211.12	220.51	221.09	910700.0	221.09
2020-03-18	226.43	210.4	215.4	221.67	1103700.0	221.67
2020-03-17	237.4	203.71	211.89	234.29	1238000.0	234.29
2020-03-16	226.63	205.61	226.63	206.35	1232900.0	206.35
2020-03-13	235.5	214.69	215.0	235.42	1393700.0	235.42
2020-03-12	219.21	200.07	201.51	204.46	1312300.0	204.46
2020-03-11	225.18	214.61	222.19	217.73	726200.0	217.73
2020-03-10	232.71	219.6	231.16	229.12	1003300.0	229.12
2020-03-09	231.51	216.7	222.53	222.41	1058600.0	222.41
2020-03-06	241.77	230.5	239.59	237.78	1034100.0	237.78
2020-03-05	254.86	246.62	251.03	248.06	821900.0	248.06
2020-03-04	259.5	249.53	254.22	259.5	733200.0	259.5
2020-03-03	261.87	246.66	256.98	249.07	811200.0	249.07
2020-03-02	259.08	241.51	242.08	258.81	1386600.0	258.81
2020-02-28	246.17	234.02	234.02	242.19	1674500.0	242.19
2020-02-27	261.09	234.96	241.86	244.15	1534800.0	244.15
2020-02-26	274.65	266.36	268.17	270.19	659300.0	270.19
2020-02-25	281.63	265.77	278.9	266.44	681500.0	266.44
2020-02-24	280.91	274.44	279.05	276.74	953900.0	276.74
2020-02-21	293.9	284.55	293.01	287.11	584200.0	287.11
2020-02-20	296.75	288.06	295.89	294.02	525400.0	294.02
2020-02-19	299.06	290.31	292.94	296.14	524700.0	296.14
2020-02-18	292.6	287.63	292.6	290.9	700600.0	290.9

名前	ANSYS Inc. Common Stock
ティッカー	ANSS
国	United States
上場年	1996.0
セクター	Technology

ANSYS Inc. Common Stockのデータ

ANSYS Inc. Common Stockの基本情報

ANSYS Inc. Common Stockの過去1年の値動き