ANSS

ANSYS, Inc. Historical Stock Prices

$91.51
*  
0.64
0.7%
Get ANSS Alerts
*Delayed - data as of Jul. 7, 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: 1 Year, From 06-JUL-2014 TO 06-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.
16:00  90.92  91.52  89.53  91.51 259,403
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
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
04/02/2015 88.14 88.99 86.71 86.99 571,603
04/01/2015 87.88 88.15 87.29 88.13 459,922
03/31/2015 87.81 88.96 87.39 88.19 456,379
03/30/2015 87.46 88.37 86.668 88.12 221,767
03/27/2015 86.93 87.01 86.03 86.79 296,756
03/26/2015 85.92 87.07 85.32 86.73 295,388
03/25/2015 87.87 88.49 86.36 86.42 470,786
03/24/2015 87.87 88.165 87.18 87.84 248,445
03/23/2015 88.07 88.31 87.54 87.78 560,521
03/20/2015 88.28 88.72 87.72 88.57 639,310
03/19/2015 87.71 88.04 87.11 87.85 285,474
03/18/2015 86.52 88.25 86.22 87.71 285,807
03/17/2015 86.42 87.09 86.02 86.84 339,297
03/16/2015 85.32 86.48 85.3 86.44 367,835
03/13/2015 84.85 85.2 84.34 84.99 350,405
03/12/2015 85.29 85.86 84.7 84.9 423,684
03/11/2015 84.94 85.34 84.425 84.81 526,098
03/10/2015 85.08 85.74 84.58 84.59 409,421
03/09/2015 85.38 86.03 85.13 85.95 536,024
03/06/2015 86.26 86.47 85.2 85.36 323,107
03/05/2015 86.32 86.59 85.645 86.38 439,613
03/04/2015 85.12 86.57 85.12 86.08 319,377
03/03/2015 86.04 86.805 85.86 86.225 309,903
03/02/2015 85.9 86.51 85.74 86.44 486,816
02/27/2015 85.35 86.57 85.03 85.97 485,328
02/26/2015 87 88.24 84.44 85.59 441,456
02/25/2015 85.82 86.48 85.32 86.32 446,973
02/24/2015 85.94 86.47 85.54 85.62 325,594
02/23/2015 87.1 87.1 85.98 86.195 342,454
02/20/2015 86.59 87.28 85.71 87.25 240,584
02/19/2015 85.73 86.79 85.49 86.63 170,551
02/18/2015 86.15 86.64 85.67 85.91 274,699
02/17/2015 85.84 86.73 85.41 86.54 293,809
02/13/2015 86 86.348 85.515 86.26 376,568
02/12/2015 85.34 86.3 85.25 85.9 263,271
02/11/2015 85.27 85.98 84.89 85.24 174,546
02/10/2015 84.53 85.65 83.42 85.64 301,585
02/09/2015 83.92 84.38 83.246 83.79 275,591
02/06/2015 83.73 84.5 83.43 84.03 259,754
02/05/2015 82.77 83.77 82.32 83.74 456,710
02/04/2015 82.75 83.45 81.76 82.525 320,964
02/03/2015 81.71 83.29 81.5 83.28 306,081
02/02/2015 80.82 81.4 79.11 81.26 357,505
01/30/2015 81.3 82.04 80.49 80.67 404,631
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
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
*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?