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
2021-05-10 330.58 331.23 322.86 324.09 17,587
2021-05-07 339.51 340.14 331.91 332.21 17,369
2021-05-06 335.49 336.29 328.335 332.06 29,645
2021-05-05 354.92 358.53 353.30 356.03 16,175
2021-05-04 354.65 354.65 347.76 350.67 21,414
2021-05-03 364.66 365.84 361.19 362.20 6,130
2021-04-30 369.05 369.88 365.41 365.41 11,473
2021-04-29 373.30 373.30 367.86 371.84 9,439
2021-04-28 375.02 376.34 374.48 375.21 7,646
2021-04-27 371.40 375.08 371.40 374.28 4,537
2021-04-26 371.40 376.67 371.05 376.67 7,214
2021-04-23 369.01 373.98 368.69 372.43 7,451
2021-04-22 371.00 371.43 363.60 364.84 20,975
2021-04-21 367.22 367.28 362.98 366.14 11,340
2021-04-20 365.83 365.92 361.54 365.25 10,539
2021-04-19 367.79 368.00 362.01 364.13 11,555
2021-04-16 370.97 374.00 368.98 374.00 13,433
2021-04-15 371.92 375.30 371.68 374.91 11,307
2021-04-14 371.18 372.25 365.90 366.60 12,904
2021-04-13 372.32 373.06 368.98 371.34 15,861
2021-04-12 370.48 370.48 366.42 368.18 13,061
2021-04-09 361.71 366.95 360.84 366.95 9,066
2021-04-08 362.18 363.53 360.60 361.42 9,704
2021-04-07 356.35 356.66 353.83 355.24 16,408
2021-04-06 355.855 360.66 355.41 358.04 13,713
2021-04-05 357.50 362.93 356.72 362.93 17,749
2021-04-02 352.01 352.01 352.01 352.01 30,126
2021-04-01 354.96 356.33 349.00 352.18 28,658
2021-03-31 339.21 341.87 338.53 339.01 20,059
2021-03-30 333.21 335.45 331.69 331.69 19,351

» More Ansys Stock Price History

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