ANSS

Historical Stock Prices

$91.41
*  
0.10
0.11%
Get ANSS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ANSS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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.
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
05/22/2015 90.13 90.44 89.88 90.03 151,573
05/21/2015 90.25 90.87 89.96 90.22 229,053
05/20/2015 90.4 90.64 89.9705 90.51 304,490
05/19/2015 90.65 90.83 89.85 90.11 236,048
05/18/2015 89.33 90.63 89.08 90.32 247,439
05/15/2015 90.23 90.49 89.32 89.7 524,112
05/14/2015 88.7 90.7 88.34 90.48 946,411
05/13/2015 87.38 88.29 86.8 88.2 504,391
05/12/2015 85.66 86.98 85.36 86.905 499,201
05/11/2015 86.41 86.87 86.18 86.38 298,544
05/08/2015 87.09 87.09 85.99 86.69 330,345
05/07/2015 84.15 86.58 84.14 86.22 643,937
05/06/2015 86.76 87.91 84.09 84.32 501,758
05/05/2015 87.02 87.93 86.54 87.24 595,827
05/04/2015 86.77 87.96 86.58 87.49 367,849
05/01/2015 86.1 86.93 85.62 86.49 260,643
04/30/2015 86.25 86.62 85.66 85.84 507,852
04/29/2015 86.45 87.18 86.02 86.85 351,138
04/28/2015 87.08 87.63 86.26 86.69 222,473
04/27/2015 87.69 88.04 86.7 86.91 231,788
04/24/2015 88.44 88.69 87.35 87.46 204,520
04/23/2015 86.69 88.61 86.61 88.07 325,121
04/22/2015 86.73 87.07 86.36 87.02 266,128
04/21/2015 86.91 87.3 86.39 86.68 305,437
04/20/2015 86.98 87.05 86.45 86.51 306,899
04/17/2015 87.34 87.96 86.24 86.33 244,889
04/16/2015 86.95 87.93 86.71 87.78 309,507
04/15/2015 87.23 87.94 86.89 87.4 244,984
04/14/2015 87.34 87.59 86.42 86.95 330,041
04/13/2015 88.3 88.87 87.47 87.53 231,586
04/10/2015 88 88.99 87.88 88.56 307,548
04/09/2015 88.38 88.815 87.8 88.28 371,412
04/08/2015 88.84 89.5 88.52 88.66 419,707
04/07/2015 88.84 89.64 88.8 88.875 431,242
04/06/2015 86.59 89.33 86.28 89.3 608,715
*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?