ANSS

ANSYS, Inc. Historical Stock Prices

$89.79
*  
2.04
2.32%
Get ANSS Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ANSS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ANSS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  88.94  90.15  88  89.79 416,662
08/26/2015 87.8 88.25 85.86 87.75 630,857
08/25/2015 88.17 90.2399 85.54 85.75 858,333
08/24/2015 87.79 89.21 84.9025 85.63 889,681
08/21/2015 92.36 93.32 90.84 90.92 540,441
08/20/2015 95.25 96.24 93.2 93.24 386,168
08/19/2015 96.99 97.09 95.69 96.15 335,327
08/18/2015 96.79 97.59 96.59 97.06 480,268
08/17/2015 93.69 96.53 93.69 96.51 515,393
08/14/2015 94.14 94.43 93.45 94.26 470,042
08/13/2015 94.3 95.17 93.92 94.33 327,998
08/12/2015 93.87 94.67 92.69 94.39 388,563
08/11/2015 94.05 95.69 93.86 94.27 257,595
08/10/2015 94.23 95.7 93.53 95.31 327,678
08/07/2015 92.86 94.66 92.86 93.76 359,934
08/06/2015 94.91 95.3 92.02 92.96 511,858
08/05/2015 90.47 95.56 90 94.02 861,154
08/04/2015 94.67 95.27 94.29 95.23 374,519
08/03/2015 94.2 94.55 93.22 94.54 356,419
07/31/2015 93.99 94.86 93.49 94.15 314,449
07/30/2015 92.56 94.21 92.39 93.71 238,234
07/29/2015 91.77 93.33 91.51 92.99 225,144
07/28/2015 91.92 92.46 91.22 92 619,026
07/27/2015 92.6 92.89 91.26 91.31 222,671
07/24/2015 93.27 94.28 92.35 92.94 312,268
07/23/2015 93.74 94.35 93.225 93.49 424,848
07/22/2015 91 93.61 91 93.36 312,276
07/21/2015 92.84 93.07 91.49 91.53 420,043
07/20/2015 93.13 93.25 92.5531 93.01 205,101
07/17/2015 93.59 93.93 92.69 92.96 300,407
07/16/2015 93.41 93.82 92.57 93.72 249,816
07/15/2015 92.66 93.33 92.48 92.71 279,032
07/14/2015 93.3 93.3 92.15 92.81 398,871
07/13/2015 92.65 93.29 92.44 93.05 242,301
07/10/2015 92.25 92.62 91.7 92.43 339,863
07/09/2015 91.74 91.97 91.19 91.4 298,817
07/08/2015 90.69 91.38 89.93 90.72 507,927
07/07/2015 90.92 91.52 89.53 91.51 279,340
07/06/2015 90.95 91.37 90.6 90.87 263,762
07/02/2015 91.42 91.88 90.77 91.41 247,124
07/01/2015 91.99 92.2 90.93 91.51 368,283
06/30/2015 91.46 91.755 90.48 91.24 401,470
06/29/2015 91.5 92.15 90.96 91 470,898
06/26/2015 92 92.46 91.69 92.19 728,284
06/25/2015 91.31 92.19 91.31 91.87 351,255
06/24/2015 91.69 91.98 90.99 91.09 249,759
06/23/2015 91.98 92.18 91.63 91.95 362,587
06/22/2015 91.53 91.99 91.13 91.8 292,922
06/19/2015 90.9 91.18 90.38 90.92 498,759
06/18/2015 89.96 90.8 89.48 90.72 280,240
06/17/2015 89.93 90.1 89.23 89.87 207,784
06/16/2015 88.93 90.58 88.62 89.87 341,800
06/15/2015 90.39 90.74 87.93 88.77 423,453
06/12/2015 91.73 91.85 90.7 90.88 731,531
06/11/2015 90.43 91.99 90.02 91.8 472,828
06/10/2015 89.06 90.73 88.82 90.51 287,398
06/09/2015 88.57 89.12 88.02 88.8 299,265
06/08/2015 90.04 90.2 88.8 88.82 322,307
06/05/2015 89.46 90.13 88.98 90.12 210,985
06/04/2015 90.54 90.94 89.53 89.64 286,922
06/03/2015 89.79 91.15 89.48 91.02 352,738
06/02/2015 88.93 89.58 88.86 89.53 428,719
06/01/2015 89.38 89.74 88.404 89.41 272,150
05/29/2015 89.71 89.71 88.7501 89 374,827
05/28/2015 89.97 90.03 89.25 89.71 189,681
05/27/2015 89.04 89.91 88.91 89.83 226,074
05/26/2015 89.45 89.45 88.8 89.12 263,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?