ANSYS Historical Stock Price

Below is the stock price history for Ansys ANSS. Data is recorded each day for the historical open, high, low, close and volume. The Ansys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ansys Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 146.14 146.15 144.37 144.70 13,882
2017-12-12 145.51 146.36 145.10 145.23 16,205
2017-12-11 146.21 146.66 145.58 146.46 16,736
2017-12-08 147.23 147.23 145.62 146.06 21,098
2017-12-07 144.76 146.40 144.29 146.40 9,473
2017-12-06 143.84 144.66 143.84 144.63 8,110
2017-12-05 142.49 144.46 142.49 143.50 15,891
2017-12-04 147.90 147.90 141.97 142.15 18,454
2017-12-01 147.99 147.99 144.35 146.63 23,824
2017-11-30 146.49 148.23 146.28 148.23 29,174
2017-11-29 149.36 149.36 145.93 146.75 39,096
2017-11-28 151.19 152.20 149.71 150.09 22,642
2017-11-27 151.92 152.16 150.30 150.78 25,882
2017-11-24 150.30 152.57 149.79 151.87 25,695
2017-11-22 152.57 152.84 150.15 150.64 26,804
2017-11-21 151.29 154.37 151.11 153.23 30,135
2017-11-20 151.16 151.71 150.50 151.18 18,934
2017-11-17 151.17 151.60 150.14 150.63 16,519
2017-11-16 149.93 151.92 149.93 151.42 16,110
2017-11-15 149.84 151.22 149.04 149.14 21,830
2017-11-14 150.06 150.47 149.23 149.53 22,626
2017-11-13 149.89 151.72 149.58 150.96 17,154
2017-11-10 150.14 150.56 149.40 150.34 12,422
2017-11-09 150.82 150.90 149.12 150.49 16,102
2017-11-08 151.32 151.71 149.71 151.43 25,018
2017-11-07 151.23 152.40 151.23 151.93 25,010
2017-11-06 148.00 151.80 147.51 151.12 34,106
2017-11-03 150.43 150.43 147.89 149.26 49,982
2017-11-02 153.00 153.00 147.37 148.84 72,636
2017-11-01 136.93 137.51 135.50 135.50 13,117

» More Ansys Stock Price History

To see other companies like Ansys (ANSS), view our stock market today for news, and other data.