ANSS Historical Prices | ANSYS, Inc. Stock

Dow

0.73% Nasdaq

0.83%

Ansys, Inc. (ANSS)

-NasdaqGS

75.85 Jun 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	74.13	76.33	73.86	75.85	539,000	75.85
Jun 14, 2013	73.74	74.39	73.51	73.53	208,700	73.53
Jun 13, 2013	72.41	74.25	72.13	73.96	236,300	73.96
Jun 12, 2013	73.46	73.48	72.33	72.34	366,900	72.34
Jun 11, 2013	73.44	73.76	72.50	72.85	567,200	72.85
Jun 10, 2013	74.75	75.04	73.63	73.87	259,100	73.87
Jun 7, 2013	74.52	74.98	74.01	74.43	234,700	74.43
Jun 6, 2013	72.61	74.35	72.35	74.31	377,600	74.31
Jun 5, 2013	73.07	73.34	72.07	72.50	375,100	72.50
Jun 4, 2013	73.76	74.27	72.81	72.91	351,400	72.91
Jun 3, 2013	74.87	74.87	72.98	73.61	288,300	73.61
May 31, 2013	74.60	75.60	74.39	74.50	371,600	74.50
May 30, 2013	74.65	75.26	74.07	75.06	213,900	75.06
May 29, 2013	74.57	74.97	74.18	74.55	295,200	74.55
May 28, 2013	74.71	75.61	74.28	74.87	289,200	74.87
May 24, 2013	73.18	74.67	72.44	73.85	403,600	73.85
May 23, 2013	72.33	73.54	72.18	73.44	600,400	73.44
May 22, 2013	75.25	75.63	72.29	72.58	499,100	72.58
May 21, 2013	75.70	75.95	75.29	75.35	201,300	75.35
May 20, 2013	76.15	76.39	75.63	75.73	399,900	75.73
May 17, 2013	76.08	76.68	75.93	76.44	294,200	76.44
May 16, 2013	75.91	76.78	75.83	76.07	365,500	76.07
May 15, 2013	75.98	77.31	75.86	75.91	728,000	75.91
May 14, 2013	75.24	76.51	75.18	76.36	309,200	76.36
May 13, 2013	75.61	75.90	75.00	75.16	283,200	75.16
May 10, 2013	75.33	76.26	75.12	75.89	364,200	75.89
May 9, 2013	75.61	75.62	74.73	75.10	163,300	75.10
May 8, 2013	74.46	75.46	74.34	75.46	314,500	75.46
May 7, 2013	74.65	75.13	74.33	74.82	428,400	74.82
May 6, 2013	74.75	74.75	74.11	74.37	383,900	74.37
May 3, 2013	74.31	75.59	74.31	74.59	462,900	74.59
May 2, 2013	73.00	76.93	72.50	73.93	1,189,100	73.93
May 1, 2013	80.55	81.52	79.86	79.95	488,200	79.95
Apr 30, 2013	78.67	80.90	78.23	80.86	566,500	80.86
Apr 29, 2013	77.85	79.31	77.46	78.87	188,500	78.87
Apr 26, 2013	78.30	79.00	77.80	78.01	220,400	78.01
Apr 25, 2013	77.97	78.88	77.67	78.30	160,900	78.30
Apr 24, 2013	76.79	77.74	76.70	77.58	201,700	77.58
Apr 23, 2013	75.38	77.09	75.26	76.73	284,500	76.73
Apr 22, 2013	74.78	75.33	74.35	75.02	451,700	75.02
Apr 19, 2013	75.02	75.65	73.75	74.88	365,300	74.88
Apr 18, 2013	77.24	77.24	75.04	75.07	298,700	75.07
Apr 17, 2013	77.67	77.67	75.67	76.92	369,100	76.92
Apr 16, 2013	77.09	78.06	76.44	78.03	160,100	78.03
Apr 15, 2013	77.63	78.36	76.11	76.49	287,700	76.49
Apr 12, 2013	77.84	78.45	76.98	78.31	184,800	78.31
Apr 11, 2013	79.14	79.14	77.90	77.99	296,600	77.99
Apr 10, 2013	76.86	79.46	76.64	79.30	405,400	79.30
Apr 9, 2013	76.73	76.77	75.79	76.51	138,800	76.51
Apr 8, 2013	76.38	76.58	75.69	76.55	115,300	76.55
Apr 5, 2013	76.24	76.56	75.83	76.48	177,600	76.48
Apr 4, 2013	77.92	78.18	77.08	77.33	293,600	77.33
Apr 3, 2013	79.60	79.81	77.51	77.82	387,600	77.82
Apr 2, 2013	79.75	79.93	78.96	79.38	190,800	79.38
Apr 1, 2013	81.10	81.35	79.07	79.50	291,200	79.50
Mar 28, 2013	80.00	81.55	78.69	81.42	403,200	81.42
Mar 27, 2013	79.06	79.94	78.38	79.89	225,800	79.89
Mar 26, 2013	78.98	79.64	78.75	79.24	206,100	79.24
Mar 25, 2013	79.66	79.89	78.39	78.95	233,400	78.95
Mar 22, 2013	79.20	79.60	78.97	79.43	258,000	79.43
Mar 21, 2013	79.06	79.54	78.78	79.33	312,600	79.33
Mar 20, 2013	79.80	79.97	78.80	79.61	341,900	79.61
Mar 19, 2013	80.10	80.46	78.37	79.21	349,500	79.21
Mar 18, 2013	79.70	80.75	79.37	80.07	447,800	80.07
Mar 15, 2013	80.68	80.92	79.52	80.12	1,592,400	80.12
Mar 14, 2013	80.00	81.31	79.97	80.56	423,200	80.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ANSS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ansys, Inc. (ANSS)