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
2019-06-19 201.73 204.45 201.27 204.32 10,076
2019-06-18 202.49 203.82 201.67 201.76 12,063
2019-06-17 199.35 200.85 198.58 198.58 16,432
2019-06-14 197.12 197.60 195.71 197.05 12,083
2019-06-13 198.99 199.32 197.73 197.75 13,866
2019-06-12 196.84 198.31 196.84 197.99 9,701
2019-06-11 196.78 196.87 193.11 194.88 17,511
2019-06-10 196.38 197.06 195.00 195.19 11,403
2019-06-07 191.42 193.86 191.42 193.31 12,417
2019-06-06 185.39 189.68 185.17 189.16 14,959
2019-06-05 183.80 185.72 182.89 185.47 12,543
2019-06-04 178.93 182.46 178.78 181.89 18,337
2019-06-03 178.815 179.10 174.39 174.93 25,135
2019-05-31 179.60 181.36 178.88 179.26 12,077
2019-05-30 180.82 180.82 179.64 180.58 14,801
2019-05-29 180.66 180.91 179.15 179.48 16,577
2019-05-28 183.12 183.76 180.55 180.55 14,711
2019-05-24 181.94 183.14 181.39 182.37 11,193
2019-05-23 181.58 182.12 179.29 180.02 19,287
2019-05-22 186.20 186.55 185.39 185.72 10,220
2019-05-21 186.19 186.92 185.85 185.85 11,909
2019-05-20 185.14 186.26 183.96 184.84 19,901
2019-05-17 189.53 191.53 187.66 187.70 15,311
2019-05-16 191.45 192.23 190.91 191.17 10,302
2019-05-15 187.08 187.88 186.15 186.91 15,846
2019-05-14 187.47 187.47 185.96 186.40 26,979
2019-05-13 185.89 186.50 183.33 184.39 22,808
2019-05-10 189.12 192.43 187.37 191.44 14,082
2019-05-09 188.43 191.72 188.31 190.58 20,641
2019-05-08 189.14 191.67 187.59 191.50 20,026

» More Ansys Stock Price History

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