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
2018-12-14 152.60 154.00 149.69 150.14 26,307
2018-12-13 157.03 157.43 153.52 154.92 32,119
2018-12-12 155.05 159.18 155.05 157.16 35,601
2018-12-11 157.20 158.16 152.86 153.97 26,837
2018-12-10 154.35 155.48 151.92 154.51 20,082
2018-12-07 158.00 158.07 151.42 152.53 25,999
2018-12-06 154.805 158.06 152.515 158.06 38,919
2018-12-04 162.08 162.90 156.30 156.47 24,012
2018-12-03 169.31 169.31 162.48 162.92 37,887
2018-11-30 159.30 161.66 158.30 160.11 28,143
2018-11-29 159.49 160.55 157.53 159.52 23,338
2018-11-28 154.63 160.37 153.74 160.32 31,449
2018-11-27 152.44 153.10 150.86 151.66 22,940
2018-11-26 152.34 154.10 151.26 154.10 37,090
2018-11-23 150.52 151.61 150.15 150.41 14,050
2018-11-21 152.77 153.49 150.75 152.03 34,965
2018-11-20 146.89 151.76 145.84 149.39 34,877
2018-11-19 157.26 157.26 148.54 149.47 38,364
2018-11-16 156.32 159.39 156.32 158.21 18,962
2018-11-15 155.18 160.33 154.19 159.94 29,892
2018-11-14 160.93 161.785 155.62 155.89 24,862
2018-11-13 160.52 161.64 157.84 159.41 27,505
2018-11-12 165.87 165.87 159.02 159.32 27,497
2018-11-09 167.62 168.50 163.56 165.95 42,332
2018-11-08 169.69 169.80 167.39 169.80 81,799
2018-11-07 155.09 160.45 154.78 159.87 61,259
2018-11-06 153.78 153.78 151.38 152.96 33,387
2018-11-05 155.89 155.89 152.16 153.23 47,116
2018-11-02 158.18 158.18 154.49 155.29 70,800
2018-11-01 150.05 153.38 150.05 153.09 33,953

» More Ansys Stock Price History

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