ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	33.31	33.41	33.20	33.36	33.36	0.51%	231,755
Aug 4, 2025	33.21	33.23	33.11	33.19	33.19	0.90%	234,918
Aug 1, 2025	33.04	33.04	32.70	32.90	32.90	0.05%	161,667
Jul 31, 2025	32.97	33.02	32.78	32.88	32.88	-0.36%	333,263
Jul 30, 2025	33.27	33.30	32.90	33.00	33.00	-1.11%	240,851
Jul 29, 2025	33.50	33.50	33.28	33.37	33.37	-0.09%	238,764
Jul 28, 2025	33.53	33.54	33.32	33.40	33.40	-1.59%	227,743
Jul 25, 2025	33.80	33.96	33.71	33.94	33.94	-	219,946
Jul 24, 2025	34.07	34.14	33.94	33.94	33.94	-0.79%	198,077
Jul 23, 2025	33.96	34.23	33.73	34.21	34.21	1.94%	254,001
Jul 22, 2025	33.34	33.58	33.28	33.56	33.56	0.93%	248,144
Jul 21, 2025	33.20	33.40	33.19	33.25	33.25	0.79%	185,379
Jul 18, 2025	33.27	33.27	32.94	32.99	32.99	-0.24%	145,827
Jul 17, 2025	33.00	33.09	32.89	33.07	33.07	0.09%	211,547
Jul 16, 2025	32.97	33.05	32.77	33.04	33.04	0.24%	360,744
Jul 15, 2025	33.37	33.37	32.91	32.96	32.96	-1.05%	225,803
Jul 14, 2025	33.23	33.31	33.13	33.31	33.31	0.12%	196,325
Jul 11, 2025	33.34	33.34	33.18	33.27	33.27	-0.51%	246,794
Jul 10, 2025	33.43	33.47	33.28	33.44	33.44	0.09%	212,248
Jul 9, 2025	33.31	33.43	33.22	33.41	33.41	0.72%	242,280
Jul 8, 2025	32.91	33.19	32.87	33.17	33.17	1.19%	294,518
Jul 7, 2025	33.00	33.03	32.67	32.78	32.78	-1.27%	383,022
Jul 3, 2025	33.15	33.27	33.11	33.20	33.20	0.39%	135,934
Jul 2, 2025	32.86	33.07	32.76	33.07	33.07	0.55%	422,100
Jul 1, 2025	32.83	32.96	32.82	32.89	32.89	-0.06%	862,844
Jun 30, 2025	32.80	32.92	32.62	32.91	32.91	0.30%	488,408
Jun 27, 2025	32.82	32.94	32.69	32.81	32.81	0.61%	319,044
Jun 26, 2025	32.49	32.62	32.40	32.61	32.61	1.72%	565,103
Jun 25, 2025	32.01	32.07	31.95	32.06	32.06	-	364,931
Jun 24, 2025	32.02	32.13	31.91	32.06	32.06	-0.93%	208,882
Jun 23, 2025	32.06	32.36	31.99	32.36	31.79	0.59%	217,535
Jun 20, 2025	32.47	32.47	32.14	32.17	31.60	-0.68%	246,733
Jun 18, 2025	32.51	32.62	32.34	32.39	31.82	-	272,254
Jun 17, 2025	32.65	32.66	32.34	32.39	31.82	-0.86%	306,554
Jun 16, 2025	32.81	32.91	32.64	32.67	32.10	0.48%	225,456
Jun 13, 2025	32.52	32.67	32.43	32.52	31.94	-1.10%	267,047
Jun 12, 2025	32.79	32.92	32.78	32.88	32.30	0.63%	246,645
Jun 11, 2025	32.70	32.75	32.59	32.67	32.10	0.31%	310,589
Jun 10, 2025	32.67	32.67	32.46	32.57	32.00	0.31%	232,599
Jun 9, 2025	32.51	32.58	32.43	32.47	31.90	-	282,591
Jun 6, 2025	32.50	32.52	32.35	32.47	31.90	0.12%	406,643
Jun 5, 2025	32.59	32.60	32.38	32.43	31.86	-0.06%	333,757
Jun 4, 2025	32.39	32.52	32.35	32.45	31.88	0.53%	323,295
Jun 3, 2025	32.25	32.32	32.09	32.28	31.71	-0.80%	372,702
Jun 2, 2025	32.24	32.55	32.19	32.54	31.97	1.56%	323,378
May 30, 2025	32.01	32.09	31.83	32.04	31.48	0.02%	515,143
May 29, 2025	32.11	32.11	31.87	32.04	31.47	0.42%	348,857
May 28, 2025	31.86	32.05	31.85	31.90	31.34	-0.78%	775,084
May 27, 2025	32.08	32.18	32.04	32.15	31.59	1.32%	483,548
May 23, 2025	31.25	31.83	31.25	31.73	31.17	0.51%	344,552