ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.43	2.46	2.43	2.44	-	-1.21%	913,156
Jul 31, 2025	2.46	2.48	2.46	2.47	2.47	-	3,981,421
Jul 30, 2025	2.43	2.50	2.42	2.47	2.47	1.65%	9,541,363
Jul 29, 2025	2.44	2.45	2.42	2.43	2.43	-1.62%	8,159,519
Jul 28, 2025	2.44	2.47	2.43	2.47	2.47	1.23%	13,008,048
Jul 25, 2025	2.45	2.47	2.42	2.44	2.44	-0.81%	15,660,222
Jul 24, 2025	2.50	2.51	2.45	2.46	2.46	-1.60%	9,673,751
Jul 23, 2025	2.49	2.51	2.48	2.50	2.50	0.40%	9,136,707
Jul 22, 2025	2.50	2.51	2.48	2.49	2.49	-	11,571,355
Jul 21, 2025	2.51	2.51	2.48	2.49	2.49	-1.19%	5,726,793
Jul 18, 2025	2.51	2.53	2.50	2.52	2.52	-	10,866,756
Jul 17, 2025	2.51	2.53	2.47	2.52	2.52	0.80%	7,072,878
Jul 16, 2025	2.50	2.51	2.48	2.50	2.50	-	6,670,500
Jul 15, 2025	2.51	2.53	2.50	2.50	2.50	0.40%	7,626,058
Jul 14, 2025	2.49	2.52	2.49	2.49	2.49	-0.40%	7,038,919
Jul 11, 2025	2.54	2.54	2.50	2.50	2.50	-1.57%	9,929,020
Jul 10, 2025	2.53	2.55	2.51	2.54	2.54	1.20%	7,155,441
Jul 9, 2025	2.51	2.53	2.49	2.51	2.51	0.40%	6,429,345
Jul 8, 2025	2.51	2.55	2.50	2.50	2.50	-1.57%	15,350,262
Jul 7, 2025	2.54	2.56	2.52	2.54	2.54	-0.39%	5,405,883
Jul 4, 2025	2.54	2.55	2.53	2.55	2.55	0.79%	6,760,169
Jul 3, 2025	2.56	2.57	2.51	2.53	2.53	-	13,431,875
Jul 2, 2025	2.53	2.56	2.51	2.53	2.53	0.80%	17,143,492
Jul 1, 2025	2.50	2.53	2.49	2.51	2.51	1.62%	11,052,273
Jun 30, 2025	2.52	2.52	2.47	2.47	2.47	-0.80%	29,503,624
Jun 27, 2025	2.52	2.55	2.49	2.49	2.49	-	13,323,881
Jun 26, 2025	2.48	2.49	2.46	2.49	2.49	0.40%	13,829,195
Jun 25, 2025	2.47	2.49	2.46	2.48	2.48	-	7,141,283
Jun 24, 2025	2.54	2.54	2.47	2.48	2.48	-0.80%	7,472,011
Jun 23, 2025	2.55	2.55	2.49	2.50	2.50	-0.79%	9,398,177
Jun 20, 2025	2.50	2.53	2.49	2.52	2.52	-	36,168,222
Jun 19, 2025	2.52	2.54	2.51	2.52	2.52	-	9,210,799
Jun 18, 2025	2.51	2.53	2.50	2.52	2.52	0.40%	13,258,443
Jun 17, 2025	2.49	2.52	2.47	2.51	2.51	-0.40%	9,649,545
Jun 16, 2025	2.55	2.56	2.52	2.52	2.52	-0.79%	6,623,169
Jun 13, 2025	2.56	2.57	2.53	2.54	2.54	-0.39%	8,386,514
Jun 12, 2025	2.54	2.58	2.53	2.55	2.55	0.39%	13,618,305
Jun 11, 2025	2.49	2.56	2.49	2.54	2.54	2.42%	16,739,881
Jun 10, 2025	2.46	2.49	2.45	2.48	2.48	0.81%	9,587,956
Jun 6, 2025	2.44	2.47	2.44	2.46	2.46	0.41%	4,975,450
Jun 5, 2025	2.45	2.46	2.44	2.45	2.45	-	9,450,741
Jun 4, 2025	2.48	2.48	2.44	2.45	2.45	-0.41%	10,290,500
Jun 3, 2025	2.47	2.49	2.45	2.46	2.46	0.41%	7,348,474
Jun 2, 2025	2.47	2.49	2.44	2.45	2.45	-0.41%	7,138,897
May 30, 2025	2.42	2.46	2.42	2.46	2.46	1.23%	23,565,302
May 29, 2025	2.46	2.46	2.43	2.43	2.43	-0.41%	5,946,854
May 28, 2025	2.43	2.45	2.42	2.44	2.44	1.24%	13,319,716
May 27, 2025	2.43	2.43	2.40	2.41	2.41	-0.41%	6,419,532
May 26, 2025	2.41	2.44	2.41	2.42	2.42	0.41%	5,196,026
May 23, 2025	2.42	2.44	2.41	2.41	2.41	-0.41%	12,844,504