Home > Quotes > ANSS > Historical Prices
ANSS

ANSYS, Inc. Historical Stock Prices

$75.35
*  
0.38
  negative  
0.5%
Get ANSS Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ANSS Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  75.70  75.95  75.29  75.35 201,278
05/20/2013 76.15 76.39 75.63 75.73 399,848
05/17/2013 76.08 76.68 75.93 76.44 294,134
05/16/2013 75.91 76.78 75.83 76.07 358,819
05/15/2013 75.98 77.31 75.86 75.91 727,937
05/14/2013 75.24 76.51 75.175 76.36 309,152
05/13/2013 75.61 75.9 75 75.16 283,166
05/10/2013 75.33 76.26 75.12 75.89 364,125
05/09/2013 75.61 75.62 74.73 75.1 163,254
05/08/2013 74.46 75.46 74.3444 75.46 314,403
05/07/2013 74.65 75.13 74.33 74.82 428,319
05/06/2013 74.75 74.75 74.11 74.37 383,867
05/03/2013 74.31 75.59 74.31 74.59 462,827
05/02/2013 73 76.93 72.5 73.93 1,189,029
05/01/2013 80.55 81.52 79.86 79.95 488,153
04/30/2013 78.67 80.9 78.23 80.86 564,778
04/29/2013 77.85 79.31 77.46 78.87 188,411
04/26/2013 78.3 79 77.8 78.01 220,340
04/25/2013 77.97 78.88 77.67 78.3 160,881
04/24/2013 76.79 77.74 76.7 77.58 201,678
04/23/2013 75.38 77.09 75.26 76.73 284,425
04/22/2013 74.78 75.33 74.35 75.02 451,694
04/19/2013 75.02 75.65 73.75 74.88 365,294
04/18/2013 77.24 77.24 75.04 75.07 298,626
04/17/2013 77.67 77.67 75.67 76.92 369,091
04/16/2013 77.09 78.06 76.44 78.03 160,060
04/15/2013 77.63 78.36 76.11 76.49 287,622
04/12/2013 77.84 78.45 76.98 78.31 184,739
04/11/2013 79.14 79.14 77.9 77.99 296,527
04/10/2013 76.86 79.46 76.64 79.3 405,385
04/09/2013 76.73 76.77 75.79 76.51 138,759
04/08/2013 76.38 76.58 75.69 76.55 115,287
04/05/2013 76.24 76.56 75.83 76.48 177,503
04/04/2013 77.92 78.185 77.08 77.33 293,541
04/03/2013 79.6 79.81 77.51 77.82 387,508
04/02/2013 79.75 79.93 78.962 79.38 190,715
04/01/2013 81.1 81.345 79.07 79.5 291,170
03/28/2013 80 81.55 78.69 81.42 403,140
03/27/2013 79.06 79.94 78.38 79.89 225,744
03/26/2013 78.98 79.64 78.75 79.24 206,060
03/25/2013 79.66 79.89 78.394 78.95 233,396
03/22/2013 79.2 79.6 78.97 79.43 257,944
03/21/2013 79.06 79.54 78.78 79.33 312,547
03/20/2013 79.8 79.97 78.8 79.61 341,886
03/19/2013 80.1 80.46 78.37 79.21 349,416
03/18/2013 79.7 80.75 79.37 80.07 447,723
03/15/2013 80.68 80.92 79.52 80.12 1,590,045
03/14/2013 80 81.31 79.97 80.56 423,117
03/13/2013 79.72 80.1 79.29 79.96 266,376
03/12/2013 79.88 79.91 79.18 79.5 302,692
03/11/2013 79.65 80.1 79.35 80.09 342,343
03/08/2013 79.28 79.785 78.76 79.74 225,497
03/07/2013 78.54 79.07 78.3033 78.98 237,266
03/06/2013 78.73 78.85 78.28 78.82 285,029
03/05/2013 77.33 78.79 77.29 78.47 370,265
03/04/2013 76.65 77.29 76.24 77.23 310,211
03/01/2013 76.12 76.85 75.18 76.68 635,308
02/28/2013 75.3 77.11 75.3 75.8 626,383
02/27/2013 74.14 76.05 73.62 75.16 456,500
02/26/2013 75.54 76.105 74.5 74.53 432,553
02/25/2013 76.52 77.17 75.45 75.47 405,590
02/22/2013 75.9 76.38 75.31 76.38 210,687
02/21/2013 76.23 76.48 75.6 75.69 390,462
02/20/2013 76.4 76.99 76.08 76.09 312,828
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.