ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.71	0.71	0.68	0.71	0.71	-0.28%	55,524
Jul 31, 2025	0.70	0.72	0.70	0.71	0.71	3.94%	49,489
Jul 30, 2025	0.72	0.73	0.69	0.69	0.69	-3.52%	81,767
Jul 29, 2025	0.71	0.74	0.69	0.71	0.71	-4.05%	65,604
Jul 28, 2025	0.75	0.75	0.68	0.74	0.74	-1.99%	214,225
Jul 25, 2025	0.74	0.76	0.73	0.76	0.76	2.03%	216,158
Jul 24, 2025	0.68	0.74	0.68	0.74	0.74	8.82%	213,033
Jul 23, 2025	0.68	0.68	0.66	0.68	0.68	-	52,924
Jul 22, 2025	0.66	0.68	0.66	0.68	0.68	3.03%	71,673
Jul 21, 2025	0.68	0.68	0.65	0.66	0.66	-2.22%	157,080
Jul 18, 2025	0.66	0.68	0.65	0.68	0.68	3.85%	79,917
Jul 17, 2025	0.66	0.66	0.63	0.65	0.65	-2.99%	216,872
Jul 16, 2025	0.63	0.68	0.63	0.67	0.67	11.67%	145,707
Jul 15, 2025	0.61	0.63	0.60	0.60	0.60	-1.64%	34,618
Jul 14, 2025	0.63	0.63	0.61	0.61	0.61	-	6,201
Jul 11, 2025	0.62	0.64	0.61	0.61	0.61	-0.81%	16,927
Jul 10, 2025	0.64	0.64	0.62	0.62	0.62	-3.15%	37,743
Jul 9, 2025	0.65	0.65	0.62	0.64	0.64	-2.31%	31,545
Jul 8, 2025	0.67	0.67	0.63	0.65	0.65	-2.26%	47,740
Jul 7, 2025	0.64	0.69	0.64	0.67	0.67	5.56%	119,429
Jul 4, 2025	0.63	0.64	0.62	0.63	0.63	-	125,243
Jul 3, 2025	0.62	0.65	0.61	0.63	0.63	5.00%	91,175
Jul 2, 2025	0.61	0.62	0.60	0.60	0.60	0.84%	13,351
Jul 1, 2025	0.61	0.63	0.60	0.60	0.60	-2.46%	70,844
Jun 30, 2025	0.58	0.61	0.58	0.61	0.61	5.17%	46,564
Jun 27, 2025	0.58	0.58	0.58	0.58	0.58	-	9,811
Jun 26, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	13,619
Jun 25, 2025	0.59	0.59	0.58	0.59	0.59	-	125,176
Jun 24, 2025	0.58	0.59	0.58	0.59	0.59	-	64,802
Jun 23, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	59,827
Jun 20, 2025	0.58	0.60	0.57	0.58	0.58	-	69,364
Jun 19, 2025	0.59	0.60	0.58	0.58	0.58	-1.19%	25,577
Jun 18, 2025	0.60	0.61	0.58	0.59	0.59	2.09%	33,542
Jun 17, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	53,049
Jun 16, 2025	0.62	0.62	0.58	0.58	0.58	-5.69%	21,320
Jun 13, 2025	0.62	0.63	0.60	0.62	0.62	-0.81%	38,163
Jun 12, 2025	0.58	0.62	0.58	0.62	0.62	6.90%	44,057
Jun 11, 2025	0.57	0.59	0.57	0.58	0.58	-	64,973
Jun 10, 2025	0.59	0.59	0.57	0.58	0.58	-0.85%	45,170
Jun 6, 2025	0.62	0.62	0.57	0.59	0.59	-5.65%	126,176
Jun 5, 2025	0.63	0.63	0.60	0.62	0.62	3.33%	3,736
Jun 4, 2025	0.60	0.62	0.59	0.60	0.60	-	56,230
Jun 3, 2025	0.66	0.66	0.60	0.60	0.60	-4.00%	83,488
Jun 2, 2025	0.64	0.66	0.61	0.63	0.63	-2.34%	62,771
May 30, 2025	0.66	0.66	0.61	0.64	0.64	-3.03%	41,851
May 29, 2025	0.65	0.66	0.64	0.66	0.66	2.33%	48,360
May 28, 2025	0.66	0.66	0.65	0.65	0.65	0.78%	18,751
May 27, 2025	0.65	0.66	0.64	0.64	0.64	-0.78%	18,323
May 26, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	30,764
May 23, 2025	0.65	0.65	0.64	0.64	0.64	-2.29%	22,172