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
2018-09-19 185.36 185.36 182.83 184.51 11,872
2018-09-18 184.11 186.68 184.11 184.77 24,191
2018-09-17 187.89 188.34 183.84 183.84 19,624
2018-09-14 187.72 190.10 187.72 189.65 13,909
2018-09-13 187.40 189.24 187.40 188.47 21,458
2018-09-12 185.94 187.90 184.58 187.68 12,909
2018-09-11 185.77 187.42 185.55 186.72 12,498
2018-09-10 186.00 186.25 185.27 185.39 16,447
2018-09-07 183.94 186.78 183.94 185.23 22,046
2018-09-06 184.45 186.09 183.28 185.22 18,249
2018-09-05 185.70 187.38 183.27 184.25 29,660
2018-09-04 185.35 187.94 185.23 187.23 19,055
2018-08-31 185.97 187.07 185.45 186.04 18,775
2018-08-30 185.19 185.86 184.94 185.13 15,695
2018-08-29 184.08 185.94 183.95 185.57 18,116
2018-08-28 182.27 184.60 182.27 183.94 29,119
2018-08-27 178.74 182.43 178.09 180.20 36,086
2018-08-24 176.85 178.41 176.85 178.02 10,214
2018-08-23 175.76 177.37 175.61 175.71 10,284
2018-08-22 173.91 175.58 173.03 175.06 15,957
2018-08-21 172.19 174.83 172.19 174.04 18,638
2018-08-20 173.05 173.72 171.62 172.69 12,581
2018-08-17 171.43 172.53 170.43 172.315 13,271
2018-08-16 171.81 173.44 171.81 172.09 17,824
2018-08-15 172.45 172.61 169.73 171.40 12,783
2018-08-14 171.67 173.69 171.35 173.50 13,638
2018-08-13 172.44 172.66 170.25 171.10 16,540
2018-08-10 170.99 171.79 170.52 171.56 15,987
2018-08-09 173.17 174.27 171.91 172.01 15,406
2018-08-08 173.10 173.10 171.08 173.09 15,954

» More Ansys Stock Price History

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