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
2019-08-21 215.44 217.67 215.44 217.67 19,103
2019-08-20 213.16 214.65 212.87 213.36 21,846
2019-08-19 211.36 213.81 211.36 213.08 28,124
2019-08-16 207.11 209.66 206.85 209.66 20,331
2019-08-15 205.37 205.95 202.05 204.37 24,173
2019-08-14 209.39 209.39 204.41 205.39 28,583
2019-08-13 212.62 213.34 210.54 213.23 17,757
2019-08-12 207.18 209.23 205.89 206.94 16,448
2019-08-09 208.91 209.94 206.59 209.31 21,300
2019-08-08 207.22 211.63 206.91 211.09 26,573
2019-08-07 199.22 202.83 198.67 202.37 33,497
2019-08-06 199.10 199.81 196.34 198.69 49,221
2019-08-05 190.94 192.91 189.00 189.85 54,831
2019-08-02 196.22 196.22 194.09 195.35 14,024
2019-08-01 204.20 206.31 200.16 201.04 23,203
2019-07-31 207.48 207.55 201.23 203.58 13,500
2019-07-30 208.565 209.59 207.35 207.42 12,579
2019-07-29 209.06 210.93 208.83 210.87 11,248
2019-07-26 213.89 214.19 213.04 213.27 12,690
2019-07-25 213.49 214.96 212.89 213.20 17,818
2019-07-24 213.81 215.30 213.81 214.70 13,978
2019-07-23 211.78 213.81 211.78 213.23 10,398
2019-07-22 212.00 212.55 211.37 211.38 15,056
2019-07-19 210.16 210.99 208.20 208.30 14,900
2019-07-18 208.48 209.55 207.08 207.08 27,118
2019-07-17 210.33 210.83 209.705 209.78 14,712
2019-07-16 210.21 210.28 208.96 209.95 10,813
2019-07-15 210.93 211.49 210.25 210.76 13,422
2019-07-12 210.84 212.47 209.87 211.94 10,671
2019-07-11 209.23 211.60 208.87 211.40 9,716

» More Ansys Stock Price History

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