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
2020-06-05 286.19 289.42 285.55 288.82 20,808
2020-06-04 285.09 285.94 279.77 281.27 16,274
2020-06-03 288.61 289.97 286.12 287.41 21,106
2020-06-02 284.05 287.18 281.64 287.18 12,260
2020-06-01 283.46 289.32 283.46 286.91 21,154
2020-05-29 275.09 283.01 274.79 283.01 61,135
2020-05-28 277.16 281.02 275.58 275.58 59,580
2020-05-27 265.71 268.93 259.64 268.93 40,683
2020-05-26 273.45 273.45 268.97 268.97 31,658
2020-05-22 269.20 270.93 267.81 269.52 22,552
2020-05-21 269.22 269.22 266.32 266.46 24,106
2020-05-20 271.56 274.37 271.43 271.97 39,746
2020-05-19 266.89 268.03 263.69 263.69 25,866
2020-05-18 261.62 264.48 261.62 263.53 41,081
2020-05-15 252.31 254.50 251.30 252.61 42,336
2020-05-14 245.70 251.57 245.35 251.21 41,917
2020-05-13 262.81 263.38 249.81 252.17 50,621
2020-05-12 263.43 267.25 260.49 260.49 38,106
2020-05-11 262.39 267.66 261.08 266.10 42,743
2020-05-08 261.30 263.93 260.31 263.49 47,520
2020-05-07 260.63 264.19 258.98 260.17 61,867
2020-05-06 265.98 269.25 265.98 268.37 58,547
2020-05-05 264.81 267.23 261.62 263.31 44,073
2020-05-04 256.02 259.91 255.72 258.72 39,962
2020-05-01 258.08 258.76 252.80 254.94 48,164
2020-04-30 264.78 267.22 262.37 262.37 18,137
2020-04-29 261.41 266.36 261.41 266.35 41,725
2020-04-28 262.51 263.72 254.85 257.72 60,756
2020-04-27 263.74 264.85 261.07 262.68 33,901
2020-04-24 258.61 260.39 257.18 259.23 30,146

» More Ansys Stock Price History

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