ANSS

Historical Stock Prices

$75.81
*  
0.74
 negative 
0.99%
Get ANSS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/22/2014 84.87 84.87 84.24 84.31 232,964
01/21/2014 85.48 85.48 84.25 84.5 259,275
01/17/2014 85.23 85.54 84.435 84.64 178,664
01/16/2014 85 85.855 85 85.4 300,177
01/15/2014 84.69 85.48 84.48 85.28 627,847
01/14/2014 84.01 85.2 83.6 84.7 392,778
01/13/2014 84.64 84.976 83.27 83.4 341,695
01/10/2014 84.5 85.13 84.14 84.77 240,477
01/09/2014 85.52 86 84.18 84.51 338,473
01/08/2014 85.84 86.33 85.03 85.28 257,233
01/07/2014 85.51 85.95 85.23 85.58 313,822
01/06/2014 86.11 86.7297 84.95 85.02 447,971
01/03/2014 85.96 86.38 85.34 85.6 320,645
01/02/2014 86.44 87.15 85.29 86.01 276,882
12/31/2013 87.2 87.57 86.62 87.2 310,070
12/30/2013 86.39 87.268 86.1 86.62 327,229
12/27/2013 86.88 87.3 86.16 86.3 230,526
12/26/2013 87.6 87.71 86.72 86.97 270,473
12/24/2013 87.5 88.09 86.7701 87.29 166,033
12/23/2013 87.84 89.14 86.89 87.48 289,873
12/20/2013 85.9 87.5 85.45 87.33 790,227
12/19/2013 86.45 87.16 85.72 85.84 295,314
12/18/2013 84.9 86.59 84.15 86.52 251,887
12/17/2013 85.23 85.46 84.24 84.66 306,492
12/16/2013 84.55 85.73 84.16 85.51 223,158
12/13/2013 83.68 84.44 83.42 84.15 317,400
12/12/2013 83.55 83.93 83.01 83.14 223,325
12/11/2013 86.53 86.53 83.74 83.81 272,152
12/10/2013 85.51 86.57 85.12 86.33 280,958
12/09/2013 86.3 86.44 85.28 85.93 221,574
12/06/2013 85.83 86.29 85.45 86.19 154,487
12/05/2013 85.79 85.87 84.8 85.21 285,803
12/04/2013 85.48 86.18 84.79 85.96 249,896
12/03/2013 85.2 86.59 85.04 85.58 266,936
12/02/2013 85.56 86.66 84.84 85.93 235,976
11/29/2013 86.93 87.41 85.66 85.67 132,452
11/27/2013 85.83 87.1 85.5 86.57 268,242
11/26/2013 85.73 86.14 84.84 86.05 402,627
11/25/2013 85.83 85.99 85.24 85.55 180,082
11/22/2013 85.18 86.155 84.85 85.83 232,293
11/21/2013 83.77 85.16 83.56 85.05 191,286
11/20/2013 83.59 84.22 83.01 83.43 130,258
11/19/2013 84.32 84.55 83.38 83.59 205,303
11/18/2013 84.51 85.06 84.33 84.53 423,981
11/15/2013 84.14 84.77 83.96 84.49 381,834
11/14/2013 84.39 84.875 84.05 84.14 481,250
11/13/2013 83.57 84.65 83.23 84.58 364,277
11/12/2013 83.69 84.44 83.48 83.92 511,946
11/11/2013 84.55 84.88 83.59 83.95 467,360
11/08/2013 84.12 85.36 83.79 84.4 440,846
11/07/2013 89 89.42 81.2 84.18 905,387
11/06/2013 87.94 89.1 87.37 89.03 253,532
11/05/2013 88.15 88.15 86.75 87.49 277,466
11/04/2013 87.82 88.64 87.485 88.32 287,742
11/01/2013 87.53 87.83 86.4 87.42 250,529
10/31/2013 87.39 88.33 86.685 87.45 298,165
10/30/2013 88.16 89.28 87.49 87.64 345,041
10/29/2013 87.8 88.21 86.76 87.91 479,610
10/28/2013 87.45 87.98 86.7 87.8 244,648
10/25/2013 87.36 87.7 86.75 87.41 186,863
10/24/2013 86.59 87.66 86.4 86.99 231,266
10/23/2013 86.99 87.05 86.08 86.6 156,073
10/22/2013 87.88 87.88 86.79 87.57 180,489
10/21/2013 86.55 87.72 86.26 87.68 250,930
10/18/2013 84.65 86.49 84.65 86.38 238,615
10/17/2013 84.98 85 84.24 84.57 434,263
10/16/2013 85.28 85.74 84.87 85.36 166,319
10/15/2013 85.76 85.94 84.28 84.41 212,622
10/14/2013 85.29 86.1 84.74 85.91 197,843
10/11/2013 85.61 86.32 85.26 86.16 228,416
10/10/2013 84.54 85.64 83.85 85.63 233,446
10/09/2013 83.97 84.35 82.92 83.54 278,810
10/08/2013 84.69 84.92 83.56 83.61 438,886
10/07/2013 85.1 85.5 84.59 84.65 269,740
10/04/2013 85.29 86.41 85.215 85.94 267,527
10/03/2013 86.91 87.16 84.65 85.23 535,473
10/02/2013 87.18 87.49 86.42 87.15 290,720
10/01/2013 86.82 88.27 86.23 87.76 588,214
09/30/2013 86.49 87.33 85.14 86.52 371,416
09/27/2013 87.03 87.585 86.445 86.49 163,705
09/26/2013 86.63 88.4 86.63 87.72 286,618
09/25/2013 86.13 87.298 85.7 86.7 285,442
09/24/2013 86.2 87.11 85.41 86 262,889
09/23/2013 85.7 86.57 84.92 85.94 430,066
09/20/2013 86.55 87.01 85.61 86.06 689,664
09/19/2013 87.76 87.99 86.62 86.65 308,519
09/18/2013 87.82 88.2 86.88 87.35 457,014
09/17/2013 88.03 88.19 87.19 87.84 225,099
09/16/2013 88.95 88.95 87.38 88.03 165,594
09/13/2013 88.3 88.57 86.96 87.6 159,485
09/12/2013 87.9 88.55 87.34 88.31 434,052
09/11/2013 87.53 88.3 86.81 88.12 333,584
09/10/2013 86.71 87.95 85.9 87.77 523,120
09/09/2013 85.36 86.358 84.46 85.904 198,509
09/06/2013 85.15 85.49 83.55 85.04 225,486
09/05/2013 84.13 85.35 84.13 85.1 166,932
09/04/2013 86.64 86.64 82.82 84.215 286,102
09/03/2013 85.12 86 81.82 83.26 654,744
08/30/2013 84.3 84.97 83.38 83.98 361,304
08/29/2013 83.74 85.61 83.62 84.38 127,174
08/28/2013 83.85 84.89 83.27 84.22 115,499
08/27/2013 85.41 86.68 83.67 83.68 198,462
08/26/2013 86.09 87.21 86.05 86.29 101,099
08/23/2013 86.84 86.8977 85.66 86.05 175,658
08/22/2013 84.92 86.69 84.92 86.31 118,642
08/21/2013 85.03 86.068 85.03 85.05 157,455
08/20/2013 85.57 86.47 84.91 85.62 233,126
08/19/2013 86.05 86.3 85.37 85.46 131,294
08/16/2013 86.56 87.15 86.1 86.19 165,710
08/15/2013 87.32 87.63 86.41 86.53 186,182
08/14/2013 88.41 89 88.11 88.35 113,737
08/13/2013 88.87 88.88 87.62 88.56 273,723
08/12/2013 87.59 89.24 87.59 88.35 175,240
08/09/2013 88.13 88.78 87.32 88.25 142,003
08/08/2013 87.82 88.25 86.59 87.99 160,797
08/07/2013 87.31 87.85 86 87.03 251,160
08/06/2013 89.16 89.71 87.21 87.6 429,036
08/05/2013 88.97 89.57 88.57 89.55 406,932
08/02/2013 88.33 89.5 87.19 89.39 393,123
08/01/2013 81 89.6 80.87 88.93 1,058,144
07/31/2013 78.34 80.3 77.59 79.84 366,212
07/30/2013 78.46 78.8 77.54 77.8 236,431
07/29/2013 78.14 78.92 77.78 77.86 167,905
07/26/2013 78.49 79.396 77.5 78.13 275,719
07/25/2013 79.91 80.74 78.75 79.22 373,570
07/24/2013 79.65 80.14 79.65 79.97 264,734
07/23/2013 79.55 79.74 79.25 79.58 110,016
07/22/2013 79.1 79.63 78.905 79.55 224,653
07/19/2013 78.75 79.27 78.45 79.1 99,849
07/18/2013 79.22 79.6 78.98 79.14 102,156
07/17/2013 79 79.23 78.63 79.11 192,022
07/16/2013 79.09 79.44 78.59 79.04 136,131
07/15/2013 82.48 82.48 78.46 79.13 168,527
07/12/2013 78.58 79.13 78.36 78.86 161,710
07/11/2013 76.2 78.59 76.2 78.35 371,854
07/10/2013 75.66 76.68 75.51 76.64 235,811
07/09/2013 74.92 75.99 74.64 75.97 230,648
07/08/2013 74.83 75.52 74.38 74.95 328,046
07/05/2013 73.5 74.52 72.76 74.5 258,608
07/03/2013 72.51 73.47 72.415 72.96 254,613
07/02/2013 73.57 74.16 72.19 72.56 373,035
07/01/2013 73.63 73.99 72.48 73.67 489,972
06/28/2013 74.05 74.05 72.71 73.1 571,751
06/27/2013 72.72 74.17 72.51 74.04 200,845
06/26/2013 72.4 72.9 72.055 72.14 272,099
06/25/2013 71.88 71.95 70.66 71.68 207,745
06/24/2013 71.84 72.17 70.76 71.17 390,071
06/21/2013 73.1 73.56 71.54 72.25 374,763
06/20/2013 74.42 74.94 72.8 72.89 202,642
06/19/2013 76.74 76.8 75.12 75.17 236,634
06/18/2013 76.07 77.13 75.86 76.51 372,855
06/17/2013 74.13 76.33 73.86 75.85 538,963
06/14/2013 73.74 74.39 73.51 73.53 208,629
06/13/2013 72.41 74.25 72.13 73.96 236,297
06/12/2013 73.46 73.48 72.33 72.34 366,846
06/11/2013 73.44 73.758 72.5 72.85 567,176
06/10/2013 74.75 75.04 73.63 73.87 259,039
06/07/2013 74.52 74.98 74.01 74.43 234,679
06/06/2013 72.61 74.35 72.35 74.31 377,505
06/05/2013 73.07 73.34 72.07 72.5 375,022
06/04/2013 73.76 74.27 72.81 72.91 351,333
06/03/2013 74.87 74.87 72.98 73.61 288,238
05/31/2013 74.6 75.6 74.395 74.5 371,528
05/30/2013 74.65 75.26 74.07 75.06 213,828
05/29/2013 74.57 74.97 74.18 74.55 295,129
05/28/2013 74.71 75.606 74.28 74.87 289,160
05/24/2013 73.18 74.67 72.44 73.85 403,570
05/23/2013 72.33 73.54 72.18 73.44 600,336
05/22/2013 75.25 75.625 72.2901 72.58 499,046
05/21/2013 75.7 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
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 your brokers before you trade


Want to trade FX?