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
2019-04-22 187.11 189.53 187.11 189.53 7,394
2019-04-18 184.76 186.89 184.42 186.44 12,351
2019-04-17 188.62 188.97 186.63 187.07 14,489
2019-04-16 189.78 190.61 188.66 189.16 11,125
2019-04-15 189.40 189.93 189.09 189.89 9,309
2019-04-12 189.74 189.74 189.01 189.27 8,789
2019-04-11 187.90 188.64 187.80 188.64 11,506
2019-04-10 188.32 188.80 187.41 187.69 14,652
2019-04-09 187.00 187.29 186.38 186.38 11,054
2019-04-08 185.28 186.28 184.615 186.12 14,387
2019-04-05 186.64 186.64 185.20 185.63 10,374
2019-04-04 186.05 186.34 183.27 184.90 13,867
2019-04-03 188.42 189.73 188.15 188.51 11,981
2019-04-02 186.77 188.27 186.18 187.85 18,823
2019-04-01 184.96 187.59 184.96 187.59 14,191
2019-03-29 182.75 182.93 181.87 182.79 18,720
2019-03-28 180.37 180.50 178.74 180.40 23,375
2019-03-27 179.77 179.79 176.98 178.81 21,370
2019-03-26 179.57 180.10 178.74 179.40 11,878
2019-03-25 176.03 177.72 176.03 177.49 15,803
2019-03-22 181.11 181.11 177.53 177.53 15,720
2019-03-21 180.72 182.35 180.72 182.01 37,270
2019-03-20 180.96 181.365 179.39 180.32 35,482
2019-03-19 180.76 181.55 180.23 180.92 20,175
2019-03-18 180.88 181.17 179.40 180.75 14,081
2019-03-15 180.58 181.52 180.33 180.52 22,518
2019-03-14 180.535 181.14 179.81 180.515 34,216
2019-03-13 183.06 183.99 180.91 181.10 39,051
2019-03-12 180.00 181.93 180.00 181.08 17,146
2019-03-11 179.12 180.14 178.56 178.67 22,774

» More Ansys Stock Price History

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