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
2019-02-21 174.54 175.57 173.12 174.46 9,206
2019-02-20 175.64 175.86 173.61 174.63 7,361
2019-02-19 173.75 175.92 173.71 174.63 17,028
2019-02-15 173.79 174.72 173.20 174.47 17,692
2019-02-14 172.14 174.21 172.14 173.43 18,513
2019-02-13 175.14 175.85 173.15 173.15 24,414
2019-02-12 172.42 175.62 172.40 175.13 16,936
2019-02-11 172.70 172.70 171.16 171.53 17,046
2019-02-08 168.25 171.56 168.25 171.08 8,513
2019-02-07 169.115 170.45 169.075 169.54 15,650
2019-02-06 169.63 171.27 168.83 171.23 12,288
2019-02-05 168.85 170.57 168.85 170.18 9,564
2019-02-04 168.12 169.54 168.12 168.97 10,090
2019-02-01 162.63 167.93 162.63 167.48 25,111
2019-01-31 164.04 165.00 163.04 164.355 20,116
2019-01-30 160.15 163.45 159.29 163.03 20,335
2019-01-29 160.86 160.86 158.27 158.91 10,420
2019-01-28 159.83 161.26 159.77 160.63 14,673
2019-01-25 160.66 161.98 160.07 161.68 13,894
2019-01-24 159.37 159.37 157.36 158.23 17,084
2019-01-23 161.08 162.91 157.82 158.29 11,782
2019-01-22 161.21 162.95 160.04 160.36 23,103
2019-01-18 158.68 162.10 158.68 161.225 17,644
2019-01-17 157.03 158.49 156.87 158.00 14,737
2019-01-16 156.63 157.36 155.85 157.14 15,201
2019-01-15 154.83 156.35 154.22 156.19 28,468
2019-01-14 152.80 153.99 151.75 153.77 17,150
2019-01-11 151.35 154.78 151.06 154.39 29,708
2019-01-10 149.55 152.91 149.55 152.06 15,536
2019-01-09 149.67 151.92 149.14 150.38 20,293

» More Ansys Stock Price History

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