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
2018-06-19 177.35 177.38 175.50 176.63 15,535
2018-06-18 175.75 178.24 175.75 177.90 9,683
2018-06-15 177.29 178.04 176.00 177.67 13,856
2018-06-14 176.12 177.92 175.04 176.81 18,286
2018-06-13 175.46 177.97 175.46 175.91 13,723
2018-06-12 174.08 176.10 173.55 176.10 22,221
2018-06-11 171.10 173.36 171.10 173.15 13,996
2018-06-08 169.04 172.36 169.04 172.36 17,438
2018-06-07 171.72 171.72 168.69 170.90 33,662
2018-06-06 171.50 171.53 169.55 171.53 19,996
2018-06-05 167.24 170.61 167.24 170.20 17,509
2018-06-04 166.64 168.20 165.94 168.05 8,944
2018-06-01 164.07 165.98 163.35 165.76 22,011
2018-05-31 163.20 163.88 161.87 162.81 17,941
2018-05-30 163.39 164.28 162.51 162.93 13,926
2018-05-29 160.75 161.91 160.57 161.64 14,548
2018-05-25 162.75 163.20 161.82 162.34 12,294
2018-05-24 164.42 164.64 161.85 163.02 22,911
2018-05-23 161.43 164.08 161.37 164.08 25,564
2018-05-22 163.96 164.82 163.26 163.26 20,680
2018-05-21 165.41 166.56 163.98 164.45 9,377
2018-05-18 163.62 165.81 163.62 165.09 19,888
2018-05-17 167.01 167.01 163.615 164.52 12,126
2018-05-16 165.01 166.20 164.18 164.92 12,421
2018-05-15 165.74 165.74 164.12 165.28 28,082
2018-05-14 172.20 172.20 166.58 166.76 13,274
2018-05-11 170.62 172.96 170.62 171.98 11,625
2018-05-10 171.51 172.94 171.24 172.21 17,153
2018-05-09 167.86 171.94 167.58 171.22 17,924
2018-05-08 163.95 167.61 163.65 167.32 19,654

» More Ansys Stock Price History

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