ANSS

ANSYS, Inc. Historical Stock Prices

$82.17
*  
0.575
0.7%
Get ANSS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ANSS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ANSS Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  81.86  82.47  81.03  82.17 410,534
01/29/2015 81.86 82.47 81.03 82.17 410,644
01/28/2015 84.05 84.5 81.46 81.595 329,718
01/27/2015 84.21 84.29 82.75 83.3 293,448
01/26/2015 84.6 85.47 83.45 85.11 338,838
01/23/2015 84.58 86.13 84.58 84.71 470,911
01/22/2015 83.48 84.93 82.72 84.64 347,403
01/21/2015 82.51 83.39 81.9852 82.95 263,349
01/20/2015 82.71 83.33 81.96 82.5 321,687
01/16/2015 80.88 82.81 80.82 82.69 651,650
01/15/2015 81.15 81.6799 80.35 80.83 420,101
01/14/2015 79.73 81.0599 79.675 80.72 329,736
01/13/2015 80.81 82.95 79.85 80.63 417,734
01/12/2015 80.61 81.6999 79.79 79.92 233,276
01/09/2015 81.43 81.76 80.51 80.76 211,769
01/08/2015 80.11 82.16 80.11 81.655 430,259
01/07/2015 79.92 80.9 78.96 79.71 233,653
01/06/2015 81 81.14 78.7575 79.26 346,151
01/05/2015 81.29 82.07 80.78 80.855 321,534
01/02/2015 82.09 82.63 81.02 81.64 282,566
12/31/2014 83.08 83.48 81.91 82 304,718
12/30/2014 83.6 83.795 82.62 82.79 295,132
12/29/2014 84.04 84.64 83.55 83.73 217,526
12/26/2014 84.66 84.87 83.84 84.27 150,026
12/24/2014 83.9 84.87 83.73 84.31 178,758
12/23/2014 83.56 84.16 82.74 83.95 266,164
12/22/2014 83.24 83.9 82.61 83.16 261,613
12/19/2014 83.41 84.19 83.06 83.24 695,816
12/18/2014 82.87 83.38 82.105 83.34 336,275
12/17/2014 80.4 81.9 79.62 81.66 457,620
12/16/2014 80.14 81.36 79.27 80.4 598,761
12/15/2014 80.44 81.06 79.46 80.11 445,010
12/12/2014 80.99 81.49 80.29 80.32 281,300
12/11/2014 81.99 83.14 81.5 81.65 239,363
12/10/2014 82.86 83.8499 81.91 81.97 486,142
12/09/2014 83.13 83.5 82.2848 83.21 485,385
12/08/2014 83.3 84.275 83.05 83.28 377,726
12/05/2014 83.13 83.72 82.83 83.65 318,402
12/04/2014 83 83.25 82.37 83.11 475,796
12/03/2014 83.31 83.57 82.9 83.13 486,605
12/02/2014 83.14 83.58 82.68 83.27 290,861
12/01/2014 83.06 83.37 82.77 83.06 337,301
11/28/2014 83.06 84.08 83 83.52 229,679
11/26/2014 82.31 83.18 82.31 83.05 446,763
11/25/2014 82.1 82.62 82.035 82.2 531,955
11/24/2014 81.93 82.09 81.5 81.88 492,699
11/21/2014 80.25 81.92 80.25 81.85 752,522
11/20/2014 79.1 79.87 78.91 79.785 324,362
11/19/2014 79.94 79.975 79.31 79.76 569,932
11/18/2014 79.67 80.71 79.67 79.93 390,676
11/17/2014 79.73 80 79.28 79.73 342,358
11/14/2014 79.19 79.93 78.7 79.79 309,984
11/13/2014 79.9 80.33 78.41 79.29 388,571
11/12/2014 79.67 79.99 79.53 79.9 174,234
11/11/2014 79.5 80.2 79.18 80.06 336,775
11/10/2014 79.61 79.9999 79.07 79.3 363,598
11/07/2014 78.17 79.84 78 79.55 451,236
11/06/2014 76.11 78.46 76.11 78.405 516,665
11/05/2014 76 77.61 74.54 77.06 585,923
11/04/2014 78.01 78.4 77.39 77.45 470,486
11/03/2014 78.46 79 77.81 78.05 341,895
10/31/2014 78.43 78.79 77.93 78.56 382,261
10/30/2014 76.29 77.65 76.29 77.26 360,383
10/29/2014 77.12 77.32 76.31 76.63 389,683
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?