Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	ANSS	333.00	333.00	328.905	329.87	-3.88	410,627	7,020	330.06	332.95
2024-04-26	Q	ANSS	327.04	336.07	327.04	333.75	6.71	251,767	7,087	329.16	336.35
2024-04-25	Q	ANSS	327.89	328.63	321.89	327.04	-1.53	373,967	8,412	321.62	327.04
2024-04-24	Q	ANSS	325.14	328.92	324.00	328.57	2.60	218,878	5,749	328.09	332.99
2024-04-23	Q	ANSS	324.44	328.79	323.36	325.97	1.16	176,203	6,270	315.10	330.47
2024-04-22	Q	ANSS	326.26	326.63	322.70	324.81	2.70	266,007	6,576	315.10	321.90
2024-04-19	Q	ANSS	325.87	325.87	320.32	322.11	-2.39	423,476	9,874	316.81	327.00
2024-04-18	Q	ANSS	326.79	326.79	322.57	324.50	-1.12	208,575	5,416	321.01	328.87
2024-04-17	Q	ANSS	328.92	328.92	325.50	325.62	-1.19	214,321	6,274	325.00	331.54
2024-04-16	Q	ANSS	328.78	329.082	326.24	326.81	-1.35	305,337	6,849	325.00	331.22
2024-04-15	Q	ANSS	337.91	338.3087	327.28	328.63	-5.57	310,841	6,507	326.20	333.91
2024-04-12	Q	ANSS	335.47	338.05	332.88	334.20	-5.90	658,648	10,932	332.76	337.89
2024-04-11	Q	ANSS	338.88	341.73	336.09	340.10	0.61	327,501	6,473	337.05	345.06
2024-04-10	Q	ANSS	338.68	340.205	336.9587	339.49	-5.01	414,013	9,379	337.02	344.19
2024-04-09	Q	ANSS	347.81	348.24	342.44	344.50	0.40	355,631	5,082	340.00	350.16
2024-04-08	Q	ANSS	342.08	346.85	341.15	344.10	2.23	242,932	4,946	340.00	345.55
2024-04-05	Q	ANSS	341.40	345.13	340.95	341.87	0.69	283,558	7,211	340.00	346.16
2024-04-04	Q	ANSS	352.03	352.71	340.66	341.18	-5.56	537,861	7,432	341.18	346.10
2024-04-03	Q	ANSS	343.95	348.23	342.96	346.74	0.96	279,574	7,000	345.05	375.00
2024-04-02	Q	ANSS	343.00	347.25	341.51	345.78	-1.70	303,208	8,459	345.85	348.00
2024-04-01	Q	ANSS	347.16	348.97	344.45	347.48	0.32	539,217	6,101	343.81	354.03
2024-03-29	Q	ANSS	349.99	349.99	345.17	347.16	-0.77	0	0	343.81	346.34
2024-03-28	Q	ANSS	349.99	349.99	345.17	347.16	-0.77	432,940	7,622	343.81	346.34
2024-03-27	Q	ANSS	352.87	354.34	345.01	347.93	-1.91	457,526	8,791	346.29	350.25
2024-03-26	Q	ANSS	347.79	352.09	347.79	349.84	2.32	682,132	12,105	348.05	351.11
2024-03-25	Q	ANSS	347.58	348.23	343.4652	347.52	-1.72	416,442	8,569	343.00	351.27
2024-03-22	Q	ANSS	349.83	352.58	346.03	349.24	1.04	558,211	10,135	345.00	349.80
2024-03-21	Q	ANSS	345.98	351.69	345.56	348.20	4.88	366,313	8,882	348.20	348.53
2024-03-20	Q	ANSS	342.96	344.39	339.16	343.32	0.95	560,929	7,544	344.00	345.00
2024-03-19	Q	ANSS	335.27	343.66	334.7042	342.37	7.10	579,305	12,603	342.59	343.00
2024-03-18	Q	ANSS	330.66	337.14	328.60	335.27	7.39	612,729	9,454	341.40	351.72
2024-03-15	Q	ANSS	328.85	330.11	326.205	327.88	-2.41	752,057	8,364	324.75	328.93
2024-03-14	Q	ANSS	332.22	332.35	327.26	330.29	0.92	490,633	10,151	325.75	332.98
2024-03-13	Q	ANSS	336.70	338.46	328.64	329.37	-8.36	412,261	8,607	329.11	335.00
2024-03-12	Q	ANSS	333.13	337.99	333.13	337.73	4.16	261,024	6,372	337.02	339.00
2024-03-11	Q	ANSS	335.68	335.92	330.60	333.57	-1.54	263,499	7,603	328.31	340.00
2024-03-08	Q	ANSS	339.40	340.10	334.14	335.11	-4.26	366,415	8,083	335.28	337.98
2024-03-07	Q	ANSS	338.71	340.88	335.41	339.37	3.51	339,299	7,281	335.00	340.99
2024-03-06	Q	ANSS	331.78	338.00	329.88	335.86	7.07	439,526	9,425	333.20	338.76
2024-03-05	Q	ANSS	337.25	339.06	327.345	328.79	-11.69	420,182	9,076	327.80	328.93
2024-03-04	Q	ANSS	340.37	342.50	338.56	340.48	0.86	583,710	8,488	336.91	340.48
2024-03-01	Q	ANSS	333.62	341.45	332.12	339.48	5.31	491,464	8,647	328.85	339.62
2024-02-29	Q	ANSS	336.73	336.73	332.19	334.17	1.08	803,418	8,779	331.00	334.17
2024-02-28	Q	ANSS	333.66	335.36	332.35	333.09	-2.68	483,379	9,092	330.01	335.55
2024-02-27	Q	ANSS	336.15	338.76	333.885	335.77	-0.55	420,275	8,263	315.00	343.00
2024-02-26	Q	ANSS	339.62	339.62	336.01	336.32	-4.57	469,489	9,354	336.01	355.57
2024-02-23	Q	ANSS	340.65	342.44	339.6399	340.89	0.55	357,448	7,430	339.52	341.29
2024-02-22	Q	ANSS	351.64	352.97	338.15	340.34	11.71	1,275,727	15,505	338.00	340.17
2024-02-21	Q	ANSS	328.30	328.97	321.45	328.63	-3.51	551,071	11,537	330.00	345.00
2024-02-20	Q	ANSS	328.74	332.17	327.05	332.14	2.29	574,094	12,002	331.14	337.00
2024-02-19	Q	ANSS	331.00	334.12	329.615	329.85	-1.13	0	0	300.00	335.60
2024-02-16	Q	ANSS	331.00	334.12	329.615	329.85	-1.13	444,297	8,045	300.00	335.60
2024-02-15	Q	ANSS	334.05	334.05	328.41	330.98	0.98	383,579	8,209	329.00	334.29
2024-02-14	Q	ANSS	329.91	331.60	328.45	330.00	2.48	582,820	10,939	325.00	418.00
2024-02-13	Q	ANSS	331.64	333.45	326.1601	327.52	-10.36	1,125,768	13,202	325.02	331.98
2024-02-12	Q	ANSS	341.42	343.17	337.48	337.88	-4.40	533,366	11,837	325.00	335.87
2024-02-09	Q	ANSS	345.33	346.79	341.89	342.28	-3.05	851,488	11,370	338.00	342.28
2024-02-08	Q	ANSS	340.29	345.705	339.50	345.33	8.40	398,499	7,607	345.33	346.50
2024-02-07	Q	ANSS	339.73	342.295	336.60	336.93	0.27	465,690	8,153	335.90	342.99
2024-02-06	Q	ANSS	337.82	341.10	332.26	336.66	-0.84	572,916	10,482	330.85	336.43
2024-02-05	Q	ANSS	337.34	340.84	334.57	337.50	2.25	591,716	9,841	333.85	388.00
2024-02-02	Q	ANSS	333.10	336.795	331.81	335.25	2.59	542,516	9,649	334.15	335.62
2024-02-01	Q	ANSS	328.66	334.535	327.82	332.66	4.83	853,352	9,534	330.08	334.59
2024-01-31	Q	ANSS	328.28	330.71	326.83	327.83	-3.13	984,961	12,657	328.00	349.90
2024-01-30	Q	ANSS	331.78	334.29	330.40	330.96	-2.23	1,070,262	13,405	330.00	333.13