ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.39	46.53	46.32	46.46	46.46	1.18%	4,448
Jul 31, 2025	46.00	46.00	45.91	45.91	45.91	0.21%	190
Jul 30, 2025	45.83	45.83	45.79	45.82	45.82	-0.59%	507
Jul 29, 2025	45.56	46.09	45.56	46.09	46.09	1.55%	1,495
Jul 28, 2025	45.60	45.60	45.36	45.39	45.39	-0.47%	5,482
Jul 25, 2025	45.39	45.60	45.39	45.60	45.60	0.55%	5,305
Jul 24, 2025	45.35	45.35	45.35	45.35	45.35	-0.15%	169
Jul 23, 2025	45.60	45.60	45.34	45.42	45.42	-1.16%	5,874
Jul 22, 2025	45.70	45.98	45.70	45.96	45.71	0.68%	4,000
Jul 21, 2025	45.79	45.79	45.65	45.65	45.40	0.86%	313
Jul 18, 2025	45.33	45.33	45.26	45.26	45.01	0.13%	1,469
Jul 17, 2025	45.32	45.32	45.20	45.20	44.95	0.06%	1,503
Jul 16, 2025	45.30	45.42	44.86	45.17	44.93	0.04%	2,968
Jul 15, 2025	45.29	45.29	45.13	45.15	44.91	-0.70%	1,184
Jul 14, 2025	45.47	45.47	45.30	45.47	45.22	-0.16%	4,349
Jul 11, 2025	45.66	45.70	45.47	45.54	45.30	-1.28%	1,635
Jul 10, 2025	45.97	46.14	45.81	46.14	45.89	0.12%	6,670
Jul 9, 2025	45.79	46.08	45.62	46.08	45.83	1.00%	8,274
Jul 8, 2025	45.49	45.63	45.32	45.63	45.38	-0.18%	2,754
Jul 7, 2025	45.95	45.95	45.70	45.71	45.46	-1.01%	1,003
Jul 3, 2025	46.09	46.17	46.09	46.17	45.93	-0.60%	1,201
Jul 2, 2025	46.13	46.45	46.13	46.45	46.20	-0.57%	383
Jul 1, 2025	46.58	46.72	46.52	46.72	46.47	-0.18%	1,379
Jun 30, 2025	46.38	46.80	46.38	46.80	46.55	1.35%	1,600
Jun 27, 2025	46.31	46.50	46.16	46.18	45.93	-0.59%	6,635
Jun 26, 2025	46.18	46.45	46.18	46.45	46.20	0.39%	445
Jun 25, 2025	46.06	46.31	45.90	46.27	46.02	-0.40%	11,762
Jun 24, 2025	46.44	46.46	46.41	46.46	45.96	0.72%	1,512
Jun 23, 2025	46.30	46.40	46.13	46.13	45.63	0.42%	8,006
Jun 20, 2025	45.81	45.93	45.75	45.93	45.44	-0.19%	3,105
Jun 18, 2025	46.02	46.02	46.02	46.02	45.52	0.16%	85
Jun 17, 2025	45.62	45.97	45.62	45.94	45.45	1.06%	345
Jun 16, 2025	45.81	45.81	45.46	45.46	44.97	-0.73%	230
Jun 13, 2025	45.73	45.84	45.73	45.80	45.30	-1.07%	3,957
Jun 12, 2025	46.06	46.29	46.04	46.29	45.79	1.03%	5,583
Jun 11, 2025	45.67	45.98	45.67	45.82	45.33	0.47%	13,034
Jun 10, 2025	45.54	45.61	45.54	45.61	45.12	0.43%	361
Jun 9, 2025	45.34	45.41	45.34	45.41	44.92	0.12%	228
Jun 6, 2025	45.54	45.54	45.36	45.36	44.87	-1.22%	748
Jun 5, 2025	46.00	46.00	45.88	45.92	45.42	0.03%	914
Jun 4, 2025	45.90	45.90	45.90	45.90	45.41	1.65%	179
Jun 3, 2025	45.38	45.42	45.14	45.16	44.67	-0.14%	2,060
Jun 2, 2025	45.26	45.26	45.07	45.22	44.74	-0.76%	623
May 30, 2025	45.59	45.66	45.57	45.57	45.08	0.01%	1,147
May 29, 2025	45.51	45.57	45.51	45.57	45.08	0.87%	136
May 28, 2025	45.06	45.27	45.06	45.17	44.69	-0.50%	3,748
May 27, 2025	45.24	45.48	45.18	45.40	44.91	1.47%	1,758
May 23, 2025	44.70	44.79	44.70	44.74	44.26	0.23%	682
May 22, 2025	44.11	44.66	44.10	44.64	44.16	0.40%	3,555
May 21, 2025	44.78	44.95	44.41	44.46	43.99	-2.04%	9,768