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
2021-04-16 370.97 374.00 368.98 374.00 13,433
2021-04-15 371.92 375.30 371.68 374.91 11,307
2021-04-14 371.18 372.25 365.90 366.60 12,904
2021-04-13 372.32 373.06 368.98 371.34 15,861
2021-04-12 370.48 370.48 366.42 368.18 13,061
2021-04-09 361.71 366.95 360.84 366.95 9,066
2021-04-08 362.18 363.53 360.60 361.42 9,704
2021-04-07 356.35 356.66 353.83 355.24 16,408
2021-04-06 355.855 360.66 355.41 358.04 13,713
2021-04-05 357.50 362.93 356.72 362.93 17,749
2021-04-02 352.01 352.01 352.01 352.01 30,126
2021-04-01 354.96 356.33 349.00 352.18 28,658
2021-03-31 339.21 341.87 338.53 339.01 20,059
2021-03-30 333.21 335.45 331.69 331.69 19,351
2021-03-29 337.67 345.67 336.58 342.79 23,425
2021-03-26 331.97 340.07 329.79 340.07 25,185
2021-03-25 326.32 331.31 323.63 328.62 19,127
2021-03-24 329.73 334.67 329.73 331.47 11,268
2021-03-23 336.58 339.17 332.33 332.33 20,869
2021-03-22 332.74 337.29 332.74 334.77 31,826
2021-03-19 324.42 328.10 323.10 325.04 17,717
2021-03-18 319.22 327.11 318.96 321.38 23,046
2021-03-17 325.41 330.45 321.92 327.86 23,881
2021-03-16 330.90 333.26 328.30 332.07 32,020
2021-03-15 318.71 324.99 316.72 324.99 18,909
2021-03-12 316.51 318.74 314.51 316.71 56,366
2021-03-11 321.90 325.16 321.01 322.80 108,152
2021-03-10 309.90 316.76 309.33 309.60 78,960
2021-03-09 305.71 311.77 304.00 307.87 31,142
2021-03-08 308.06 311.42 294.20 294.20 34,106

» More Ansys Stock Price History

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