Quantcast
ANSS

Historical Stock Prices

$177.18
*  
5.15
2.82%
Get ANSS Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 182.03 182.45 177.1 177.18 506,036
03/21/2019 179.73 182.5 179.32 182.33 620,451
03/20/2019 181.36 181.65 179.2938 180.23 343,135
03/19/2019 181.38 182.06 180.065 181.12 376,244
03/18/2019 180.81 181.405 179.35 180.9 323,270
03/15/2019 180.28 181.59 179.29 180.38 757,663
03/14/2019 180.51 181.19 179.77 180.62 512,048
03/13/2019 182 184.11 180.65 180.81 534,548
03/12/2019 179.05 181.97 178.15 180.96 468,995
03/11/2019 177.87 180.16 177.87 178.73 450,526
03/08/2019 177.02 178.4 174.5509 177.43 633,352
03/07/2019 177.87 180.02 177.43 178.79 446,777
03/06/2019 178.52 179.7875 177.2 178.68 415,616
03/05/2019 179.74 182.0439 178.73 178.75 564,894
03/04/2019 182.38 183.79 177.55 180.13 666,195
03/01/2019 179.65 182.855 178.34 182.23 676,993
02/28/2019 186 186.148 176.92 177.26 973,476
02/27/2019 173.94 176.95 173.27 176.83 552,740
02/26/2019 174.66 176.3 173.19 174.83 322,426
02/25/2019 177.39 177.39 174.92 175.01 478,540
02/22/2019 175.3 177.16 174.75 175.48 329,856
02/21/2019 174.55 175.59 172.96 174.49 242,678
02/20/2019 174.5 175.87 173.5 174.66 226,173
02/19/2019 174.24 175.9194 173.31 174.46 323,717
02/15/2019 174.45 174.56 173.01 174.49 338,326
02/14/2019 172.2 174.22 171.37 173.2 296,499
02/13/2019 175.61 175.98 173 173.11 404,822
02/12/2019 172.94 175.62 171.66 175.01 411,038
02/11/2019 172.49 173.11 170.99 171.23 357,534
02/08/2019 168.46 171.74 167.285 171.73 257,333
02/07/2019 169.17 170.72 168.81 169.55 353,301
02/06/2019 169.69 171.31 166.01 170.78 409,985
02/05/2019 169.5 170.61 168.875 170.22 212,606
02/04/2019 167.54 169.5769 166.57 169.05 327,474
02/01/2019 164.44 168.06 161.24 167.55 500,199
01/31/2019 162.67 165.04 161.31 164.35 567,362
01/30/2019 160.25 163.48 159.04 162.99 314,280
01/29/2019 159.96 160.825 158.27 158.86 229,351
01/28/2019 160.25 161.26 158.87 160.7 215,500
01/25/2019 160.25 162 159.87 161.65 340,092
01/24/2019 158.59 159.24 157.01 158.1 436,252
01/23/2019 161.57 162.91 157.65 158.63 342,896
01/22/2019 161.13 163.17 157.41 161.03 479,728
01/18/2019 159.55 162.24 158.6 161.71 511,225
01/17/2019 156.24 158.63 155.525 158.31 381,685
01/16/2019 156.27 157.405 155.51 157.13 378,376
01/15/2019 153.86 156.46 153.67 156.16 440,561
01/14/2019 153.34 154.07 151.63 153.6 380,324
01/11/2019 151.82 154.8289 151.01 154.75 594,382
01/10/2019 151.01 152.92 150.55 152.6 439,208
01/09/2019 148.76 151.92 148.265 150.64 379,053
01/08/2019 148.53 150.71 146.58 148.05 531,729
01/07/2019 144 148.59 143.35 147.32 485,697
01/04/2019 139.49 144.7 138.455 143.66 632,407
01/03/2019 141.16 142.38 137.44 137.64 721,327
01/02/2019 140.19 143.675 137.14 143.01 710,900
12/31/2018 143.92 144.87 142.17 142.94 959,835
12/28/2018 145 145.46 140.795 142.99 466,901
12/27/2018 140.76 144.16 138.76 144.16 538,078
12/26/2018 137.92 142.93 137.51 142.85 654,991
12/24/2018 139.61 141.12 136.8 136.81 333,891
*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?

Smart Portfolio