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
2020-09-22 308.91 316.02 308.13 315.64 9,924
2020-09-21 302.60 308.41 302.15 308.41 10,410
2020-09-18 309.20 309.20 300.66 303.58 13,441
2020-09-17 309.75 312.245 305.20 308.52 17,996
2020-09-16 325.315 326.55 317.53 318.05 14,263
2020-09-15 326.58 329.91 325.84 328.14 8,178
2020-09-14 320.88 323.40 319.44 321.80 8,564
2020-09-11 318.70 320.32 310.70 313.17 8,385
2020-09-10 326.48 327.89 315.48 317.71 14,422
2020-09-09 316.76 322.01 315.43 320.91 18,220
2020-09-08 315.99 318.20 308.89 308.89 21,594
2020-09-04 319.44 325.01 314.17 321.01 27,958
2020-09-03 336.83 338.28 328.83 331.72 26,078
2020-09-02 347.19 351.60 344.27 351.49 9,595
2020-09-01 341.47 345.38 339.82 343.39 18,928
2020-08-31 336.87 339.37 336.30 339.37 8,139
2020-08-28 335.45 336.39 333.84 336.23 5,467
2020-08-27 332.31 334.56 329.80 332.29 8,550
2020-08-26 326.33 332.84 326.33 332.07 8,444
2020-08-25 327.19 328.57 326.47 326.53 5,966
2020-08-24 328.77 328.77 322.85 324.20 11,183
2020-08-21 325.345 326.36 322.55 323.58 9,374
2020-08-20 319.65 328.68 319.44 327.66 7,373
2020-08-19 318.94 322.65 318.82 319.68 4,333
2020-08-18 318.05 322.34 318.05 321.21 7,396
2020-08-17 318.43 319.43 316.88 317.38 5,420
2020-08-14 312.75 314.11 311.61 311.89 3,602
2020-08-13 315.37 319.20 312.98 314.67 14,771
2020-08-12 307.12 310.10 306.28 308.19 5,494
2020-08-11 301.75 305.56 301.13 301.74 9,230

» More Ansys Stock Price History

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