ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.89	56.93	56.74	56.93	56.93	0.68%	1,170
Aug 12, 2025	56.27	56.54	56.27	56.54	56.54	1.19%	2,851
Aug 11, 2025	56.22	56.22	55.88	55.88	55.88	-0.56%	4,324
Aug 8, 2025	56.03	56.19	56.03	56.19	56.19	0.56%	4,634
Aug 7, 2025	55.79	55.88	55.74	55.88	55.88	-0.23%	2,100
Aug 6, 2025	55.75	56.01	55.58	56.01	56.01	0.58%	876
Aug 5, 2025	56.02	56.02	55.59	55.69	55.69	-0.53%	3,570
Aug 4, 2025	55.36	55.98	55.11	55.98	55.98	1.66%	4,598
Aug 1, 2025	55.53	55.53	54.96	55.07	55.07	-1.82%	9,465
Jul 31, 2025	56.81	56.81	56.09	56.09	56.09	-1.23%	2,953
Jul 30, 2025	56.90	56.99	56.60	56.79	56.79	-0.07%	3,521
Jul 29, 2025	57.14	57.16	56.79	56.83	56.83	-0.25%	2,251
Jul 28, 2025	57.11	57.11	56.90	56.97	56.97	0.09%	1,896
Jul 25, 2025	56.82	56.98	56.78	56.92	56.92	0.18%	1,686
Jul 24, 2025	56.95	56.95	56.75	56.81	56.81	0.20%	5,723
Jul 23, 2025	56.57	56.70	56.00	56.70	56.70	0.32%	5,821
Jul 22, 2025	56.30	56.52	56.30	56.52	56.52	0.16%	2,322
Jul 21, 2025	56.51	56.74	56.10	56.43	56.43	0.29%	2,754
Jul 18, 2025	56.66	56.66	56.22	56.27	56.27	-0.22%	2,295
Jul 17, 2025	56.02	56.39	56.02	56.39	56.39	0.64%	1,977
Jul 16, 2025	55.93	56.03	55.52	56.03	56.03	0.43%	2,566
Jul 15, 2025	57.00	57.00	55.79	55.79	55.79	-0.14%	3,187
Jul 14, 2025	55.65	55.93	55.61	55.87	55.87	0.28%	4,240
Jul 11, 2025	55.93	55.93	55.71	55.71	55.71	-0.82%	1,034
Jul 10, 2025	56.21	56.41	56.15	56.18	56.18	-0.26%	1,992
Jul 9, 2025	56.30	56.41	56.13	56.32	56.32	0.30%	5,617
Jul 8, 2025	56.23	56.23	56.15	56.15	56.15	0.05%	2,115
Jul 7, 2025	56.58	56.58	56.07	56.12	56.12	-0.88%	2,492
Jul 3, 2025	56.28	56.64	56.28	56.62	56.62	1.04%	2,101
Jul 2, 2025	55.76	56.04	55.72	56.04	56.04	0.14%	1,624
Jul 1, 2025	55.88	55.98	55.74	55.96	55.96	-0.11%	5,899
Jun 30, 2025	55.83	56.02	55.71	56.02	56.02	1.11%	1,426
Jun 27, 2025	55.38	55.60	55.07	55.41	55.41	0.43%	4,081
Jun 26, 2025	55.11	55.17	54.59	55.17	55.17	0.72%	5,514
Jun 25, 2025	55.01	55.01	54.77	54.77	54.77	-0.28%	4,324
Jun 24, 2025	54.59	54.93	54.59	54.93	54.93	1.83%	1,492
Jun 23, 2025	53.46	53.94	53.15	53.94	53.94	1.06%	7,513
Jun 20, 2025	53.91	53.91	53.37	53.37	53.37	-0.44%	1,932
Jun 18, 2025	54.16	54.16	53.61	53.61	53.61	-0.45%	2,471
Jun 17, 2025	53.82	54.15	53.82	53.85	53.85	-0.64%	1,544
Jun 16, 2025	54.02	54.41	54.02	54.20	54.20	1.22%	3,083
Jun 13, 2025	53.72	54.05	53.55	53.55	53.55	-1.62%	2,256
Jun 12, 2025	54.18	54.54	54.18	54.43	54.43	0.45%	2,429
Jun 11, 2025	54.50	54.57	54.05	54.18	54.18	-0.19%	2,448
Jun 10, 2025	54.15	54.31	54.15	54.28	54.28	0.31%	3,152
Jun 9, 2025	54.05	54.29	54.05	54.12	54.09	-0.06%	5,908
Jun 6, 2025	53.94	54.18	53.79	54.15	54.12	0.94%	2,438
Jun 5, 2025	53.68	53.95	53.45	53.64	53.62	-0.24%	8,400
Jun 4, 2025	53.90	54.01	53.75	53.77	53.75	0.38%	15,844
Jun 3, 2025	53.21	53.72	53.21	53.57	53.54	0.71%	5,276