ANSS

Historical Stock Prices

$84.71
*  
0.07
0.08%
Get ANSS Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
10/28/2014 75.93 77.12 75.79 77.12 229,541
10/27/2014 75.36 75.89 74.86 75.81 200,870
10/24/2014 74.93 75.51 74.58 75.37 415,670
10/23/2014 75.25 75.52 74.7 75 458,813
10/22/2014 75.95 76.07 74.48 74.5 316,544
10/21/2014 74.68 76.08 74.27 75.87 461,758
10/20/2014 72.95 74.14 72.39 74.12 325,720
10/17/2014 73.25 73.5 72.44 72.99 485,373
10/16/2014 71.62 72.63 71.09 72.42 728,401
10/15/2014 71.71 72.63 71.15 72.21 739,389
10/14/2014 73.47 73.65 72.12 72.675 1,045,828
10/13/2014 74.63 74.915 73.29 73.37 551,332
10/10/2014 75.59 76.35 74.91 74.96 898,191
10/09/2014 76.87 76.91 75.8 75.95 409,517
10/08/2014 75.86 76.94 75.32 76.85 402,885
10/07/2014 75.74 75.984 75.49 75.8 416,029
10/06/2014 76.89 77.36 75.94 76.19 258,957
10/03/2014 76.76 77.77 76.69 76.72 286,910
10/02/2014 75.15 76.74 74.83 76.37 414,446
10/01/2014 75.37 76.27 74.93 75.17 772,728
09/30/2014 75.59 76.04 75.13 75.67 307,571
09/29/2014 75.03 75.96 75 75.72 453,749
09/26/2014 75.49 75.98 75.14 75.795 465,787
09/25/2014 76.92 77.09 75.2725 75.43 499,492
09/24/2014 76.63 77.43 76.42 76.95 349,961
09/23/2014 77.16 77.6 76.78 76.78 323,187
09/22/2014 79.51 79.66 77.17 77.64 709,004
09/19/2014 80.17 80.32 79.355 79.57 658,750
09/18/2014 79.82 80.498 79.59 80.23 141,400
09/17/2014 79.61 80.06 79.12 79.63 342,513
09/16/2014 79.84 80.35 78.94 79.74 382,869
09/15/2014 80.37 80.44 79.23 79.79 229,123
09/12/2014 81.1 81.395 80 80.195 234,093
09/11/2014 80 80.98 80 80.95 226,399
09/10/2014 80.28 80.74 79.93 80.47 224,935
09/09/2014 81.23 81.86 80.28 80.39 275,928
09/08/2014 81.13 81.61 80.57 81.55 273,833
09/05/2014 81.32 81.71 80.86 81.15 244,093
09/04/2014 81.59 82.05 80.94 81.22 325,388
09/03/2014 81.98 82.1 81.43 81.6 393,560
09/02/2014 81.59 82.09 81.02 81.9 712,227
08/29/2014 80.96 81.76 80.58 81.3 300,419
08/28/2014 81.04 81.78 80.42 80.63 358,547
08/27/2014 81.9 82.11 81.22 81.62 241,058
08/26/2014 81.24 81.59 80.97 81.43 291,267
08/25/2014 82.16 82.21 80.9 80.915 332,580
08/22/2014 82.77 82.96 81.76 81.99 495,646
08/21/2014 82.06 82.72 81.44 82.705 437,132
08/20/2014 81.23 81.9 80.82 81.84 316,051
08/19/2014 81.17 81.27 80.38 81.2 346,617
08/18/2014 80.2 81.17 79.96 81.12 335,085
08/15/2014 80.01 80.37 79.2 79.79 353,864
08/14/2014 79.44 79.82 79.27 79.78 360,582
08/13/2014 79.49 79.89 78.91 79.51 220,418
08/12/2014 78.84 79.46 78.84 79.12 369,646
08/11/2014 79.49 79.59 78.98 79.09 453,450
08/08/2014 79.14 79.56 78.78 79.37 484,809
08/07/2014 78.99 79.4 78.55 78.85 841,338
08/06/2014 77.47 78.96 76.6006 78.66 634,241
08/05/2014 77.04 78.1446 76.7101 77.96 606,131
08/04/2014 76.03 76.69 75.34 76.59 532,308
08/01/2014 76.65 77.34 75.62 76 515,749
07/31/2014 77.63 78.0275 76.76 76.94 584,226
07/30/2014 77.76 78.89 77.76 78.29 487,462
07/29/2014 77.45 78.25 77.1 77.6 412,839
07/28/2014 77.09 77.81 76.975 77.39 468,985
07/25/2014 77.3 77.67 76.64 77.27 377,616
07/24/2014 76.02 77.45 76.02 77.22 344,868
07/23/2014 76.57 77.23 76.14 76.77 441,364
07/22/2014 75.38 76.44 75.38 76.25 349,278
07/21/2014 75.06 75.58 74.78 75.23 477,257
07/18/2014 74.63 75.31 74.5 75.27 283,756
07/17/2014 75.18 75.6999 74.67 74.71 363,164
07/16/2014 75.53 76.38 75.22 75.54 455,869
07/15/2014 74.63 75.73 74.63 75.3 299,128
07/14/2014 74.49 75.22 74.35 74.96 265,915
07/11/2014 74.58 74.86 74.13 74.18 276,636
07/10/2014 74.36 75.23 73.67 74.74 507,315
07/09/2014 75.79 76.196 75.35 75.58 427,557
07/08/2014 76.34 76.6 75.15 75.72 420,757
07/07/2014 77.77 77.77 76.57 76.66 302,506
07/03/2014 76.67 77.82 76.55 77.75 269,607
07/02/2014 77.19 77.495 76.48 76.58 302,383
07/01/2014 75.9 77.64 75.75 77.19 676,965
06/30/2014 75.3 76.08 75.14 75.82 737,425
06/27/2014 73.84 75.7 73.84 75.31 2,202,726
06/26/2014 73.91 74.37 73.1 74.05 953,843
06/25/2014 74.51 74.82 73.52 73.7 430,821
06/24/2014 74.29 74.84 74.25 74.45 694,791
06/23/2014 74.84 74.99 74.27 74.41 548,986
06/20/2014 75.51 75.69 74.56 74.59 481,922
06/19/2014 75.88 76.33 75.02 75.1 435,540
06/18/2014 75.55 76.36 75.28 75.93 266,537
06/17/2014 75.25 76.27 74.99 75.43 463,982
06/16/2014 75.51 75.83 75.08 75.27 241,914
06/13/2014 75.62 76.145 75.432 75.66 195,423
06/12/2014 75.24 76.7 75.02 75.6 355,765
06/11/2014 75.79 75.79 75.12 75.53 386,405
06/10/2014 76.12 76.655 75.63 75.96 508,275
06/09/2014 75.6 76.8399 75.6 76.51 588,896
06/06/2014 75.03 75.8799 75 75.83 341,708
06/05/2014 74.58 75.28 74.28 74.96 329,632
06/04/2014 73.99 74.74 73.86 74.64 336,395
06/03/2014 73.51 74.52 73.22 74.23 376,146
06/02/2014 73.34 74.35 72.73 73.8 531,345
05/30/2014 73.78 74.33 72.82 73.45 595,419
05/29/2014 74.38 74.39 73.84 73.92 194,929
05/28/2014 74.37 74.85 73.49 74.05 369,361
05/27/2014 75.29 75.32 74.39 74.47 309,237
05/23/2014 74.2 75.05 73.92 74.88 388,877
05/22/2014 74.06 74.765 73.57 74.27 318,632
05/21/2014 73.67 74.2 73.27 73.83 292,913
05/20/2014 74.77 74.9 73.09 73.57 375,289
05/19/2014 74.41 75.11 74.19 74.8 347,606
05/16/2014 73.79 74.24 73.33 74.22 262,990
05/15/2014 74.18 74.65 72.61 73.71 239,077
05/14/2014 74.7 75.19 74.18 74.32 544,305
05/13/2014 76.05 76.48 74.58 74.6 430,137
05/12/2014 75.5 76.47 75.39 75.88 241,915
05/09/2014 74.49 75.15 73.81 75.14 382,368
05/08/2014 75.26 75.91 74.46 74.51 451,234
05/07/2014 75.06 75.57 74.14 75.49 508,310
05/06/2014 74.77 75.14 73.79 74.65 537,308
05/05/2014 73.46 75.05 72.98 74.8 447,565
05/02/2014 72 74.46 72 74 643,454
05/01/2014 75.54 75.54 71.501 72.49 1,032,985
04/30/2014 75.9 76.95 75.38 76.31 651,106
04/29/2014 76.79 77.12 75.63 76.24 648,063
04/28/2014 76.92 77.26 75.95 76.5 816,349
04/25/2014 76.64 77.08 76.42 76.64 676,909
04/24/2014 75.99 76.705 74.84 76.66 503,353
04/23/2014 74.75 75.9 74.28 75.61 713,799
04/22/2014 74.57 75.29 74.49 74.76 523,582
04/21/2014 75.75 76.42 74.64 74.72 377,651
04/17/2014 74.98 75.96 74.65 75.81 254,916
04/16/2014 74.56 75.38 74.32 75.07 289,272
04/15/2014 73.91 74.71 72.89 73.94 424,336
04/14/2014 74.42 74.6599 73.38 73.84 376,509
04/11/2014 74.44 74.76 73.67 73.7 347,045
04/10/2014 76.03 76.34 74.57 75.02 528,927
04/09/2014 74.74 76.15 74.39 76.11 335,525
04/08/2014 74.45 75.19 73.92 74.62 471,679
04/07/2014 75.5 75.554 74.11 74.41 438,273
04/04/2014 78.13 78.13 75.358 75.63 1,195,331
04/03/2014 77.59 78.06 77.28 77.45 423,392
04/02/2014 77.77 78.06 77.2 77.66 499,335
04/01/2014 77.27 77.8 76.95 77.74 399,302
03/31/2014 76.65 77.19 75.99 77.02 887,165
03/28/2014 75.96 76.9099 75.3 76.13 601,782
03/27/2014 76.1 76.1 74.205 75.69 808,262
03/26/2014 74.42 75.08 73.96 74 788,496
03/25/2014 74.15 74.9099 73.84 74.33 1,008,873
03/24/2014 73.82 74.47 73.2 73.92 908,924
03/21/2014 74.9 74.9 73.1 73.46 840,550
03/20/2014 72.95 74.72 72.1 73.89 763,767
03/19/2014 75.75 75.83 72.59 73.65 1,022,913
03/18/2014 75.61 76.19 75.14 75.83 841,539
03/17/2014 76.39 77.134 74.62 75.69 998,557
03/14/2014 78.33 78.45 75.71 75.85 739,545
03/13/2014 81.64 82.775 77.93 78.3 574,640
03/12/2014 81.45 81.942 80.7 81.19 382,287
03/11/2014 83.13 83.42 81.49 81.86 312,304
03/10/2014 83.25 83.515 82.83 82.99 315,641
03/07/2014 83.88 83.88 82.78 83.3 544,854
03/06/2014 83.79 83.83 83.08 83.38 388,011
03/05/2014 83.42 83.84 83.18 83.4 290,981
03/04/2014 83 83.88 82.76 83.63 511,889
03/03/2014 82.83 83.26 81.8401 82.39 319,101
02/28/2014 82.97 84.25 82.45 83.52 450,941
02/27/2014 84.02 84.28 80.07 83.2 643,810
02/26/2014 84.1 84.89 83.79 84.47 404,261
02/25/2014 84.4 84.78 83.38 83.7 219,932
02/24/2014 82.77 85.06 82.53 84.07 446,989
02/21/2014 83.23 83.25 82.29 82.37 306,790
02/20/2014 82.57 83.185 81.42 83.11 320,616
02/19/2014 82.63 83.4 82.4 82.46 202,512
02/18/2014 82.24 83.12 81.91 83.07 294,951
02/14/2014 81.78 82.6 81.27 81.94 259,649
02/13/2014 80.22 82.13 80.1 82.06 289,980
02/12/2014 81.09 81.535 80.16 80.94 395,193
02/11/2014 80.5 81.95 80.17 80.82 353,828
02/10/2014 80.86 81.05 80.14 80.42 480,868
02/07/2014 79.87 81.23 79.834 81 559,185
02/06/2014 77.83 79.66 77.1 79.62 382,293
02/05/2014 77.03 77.8 76.18 77.66 241,513
02/04/2014 77.81 77.94 77.16 77.31 527,557
02/03/2014 78.51 78.9 76.89 77.22 964,473
01/31/2014 78.16 78.8999 77.2901 78.53 587,768
01/30/2014 79.17 79.3944 78.5 78.78 885,518
01/29/2014 78.3 79.37 78.28 78.45 387,598
01/28/2014 77.92 79.34 77.92 79.33 459,859
01/27/2014 79.93 80.11 77.594 77.96 569,244
01/24/2014 82.88 82.88 79.68 79.74 549,650
01/23/2014 83.6 84.39 82.575 83.33 402,871
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?