The closing price for ANSYS (ANSS) in 2007 was $41.46, on December 31, 2007. It was up 91.7% for the year. The latest price is $353.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $41.90 | $42.03 | $41.26 | $41.46 | 558,854 |
December 28 2007 | $42.15 | $42.15 | $41.28 | $42.02 | 691,443 |
December 27 2007 | $42.16 | $42.22 | $41.55 | $41.58 | 571,056 |
December 26 2007 | $42.25 | $42.27 | $41.53 | $41.94 | 460,565 |
December 24 2007 | $42.14 | $42.25 | $41.85 | $42.12 | 397,103 |
December 21 2007 | $40.79 | $42.63 | $40.54 | $41.72 | 1,984,418 |
December 20 2007 | $38.52 | $39.86 | $38.33 | $39.84 | 590,017 |
December 19 2007 | $38.10 | $38.66 | $37.76 | $38.34 | 576,391 |
December 18 2007 | $37.76 | $38.40 | $37.44 | $38.02 | 650,817 |
December 17 2007 | $38.00 | $38.06 | $37.25 | $37.25 | 699,892 |
December 14 2007 | $38.54 | $39.07 | $37.94 | $38.15 | 631,289 |
December 13 2007 | $38.78 | $39.63 | $38.59 | $39.40 | 422,722 |
December 12 2007 | $40.03 | $40.21 | $38.70 | $39.22 | 507,628 |
December 11 2007 | $39.64 | $39.82 | $38.65 | $39.01 | 668,715 |
December 10 2007 | $38.93 | $39.57 | $38.50 | $39.04 | 443,304 |
December 07 2007 | $38.93 | $38.93 | $37.69 | $38.87 | 628,857 |
December 06 2007 | $37.03 | $38.91 | $37.00 | $38.90 | 727,619 |
December 05 2007 | $39.70 | $39.75 | $39.07 | $39.38 | 495,987 |
December 04 2007 | $38.80 | $39.42 | $38.23 | $39.03 | 671,438 |
December 03 2007 | $39.01 | $39.60 | $38.53 | $38.70 | 495,510 |
November 30 2007 | $39.03 | $39.50 | $38.52 | $38.86 | 599,375 |
November 29 2007 | $39.55 | $39.60 | $38.19 | $38.82 | 386,466 |
November 28 2007 | $38.29 | $39.32 | $37.58 | $39.20 | 510,354 |
November 27 2007 | $39.24 | $39.24 | $37.06 | $37.47 | 771,387 |
November 26 2007 | $38.18 | $38.29 | $36.55 | $36.78 | 476,774 |
Daily pricing data for ANSYS dates back to 6/20/1996, and may be incomplete.
