ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.32	14.76	14.05	14.45	14.45	-0.55%	481,037
Jul 31, 2025	14.40	14.60	13.84	14.53	14.53	1.61%	354,450
Jul 30, 2025	14.33	14.56	14.17	14.30	14.30	-1.11%	309,134
Jul 29, 2025	14.58	15.20	14.44	14.46	14.46	-0.82%	523,238
Jul 28, 2025	14.40	14.64	14.26	14.58	14.58	1.67%	518,666
Jul 25, 2025	13.90	14.35	13.90	14.34	14.34	3.02%	503,885
Jul 24, 2025	13.90	14.10	13.60	13.92	13.92	0.14%	650,842
Jul 23, 2025	13.82	14.02	13.56	13.90	13.90	1.61%	261,977
Jul 22, 2025	13.80	13.86	13.51	13.68	13.68	-1.23%	323,296
Jul 21, 2025	13.70	14.00	13.17	13.85	13.85	1.99%	976,018
Jul 18, 2025	13.06	14.10	13.06	13.58	13.58	12.98%	1,385,801
Jul 17, 2025	12.08	12.15	11.83	12.02	12.02	1.26%	133,852
Jul 16, 2025	11.84	12.00	11.77	11.87	11.87	-0.25%	127,545
Jul 15, 2025	12.30	12.30	11.90	11.90	11.90	-2.06%	132,794
Jul 14, 2025	12.06	12.27	12.03	12.15	12.15	-1.22%	98,569
Jul 11, 2025	12.39	12.39	12.12	12.30	12.30	-1.28%	218,529
Jul 10, 2025	12.56	12.61	12.31	12.46	12.46	-0.40%	79,114
Jul 9, 2025	12.15	12.55	12.15	12.51	12.51	2.29%	128,221
Jul 8, 2025	12.04	12.33	12.04	12.23	12.23	1.41%	133,653
Jul 7, 2025	12.18	12.33	12.06	12.06	12.06	-0.74%	117,874
Jul 4, 2025	12.45	12.45	12.13	12.15	12.15	-3.11%	89,615
Jul 3, 2025	12.24	12.74	12.10	12.54	12.54	3.38%	193,870
Jul 2, 2025	12.45	12.49	12.02	12.13	12.13	-2.18%	138,775
Jul 1, 2025	12.40	12.55	12.15	12.40	12.40	0.16%	144,699
Jun 30, 2025	12.69	12.69	12.18	12.38	12.38	-1.51%	167,660
Jun 27, 2025	12.29	12.58	12.10	12.57	12.57	3.03%	206,021
Jun 26, 2025	12.39	12.57	12.08	12.20	12.20	0.33%	347,117
Jun 25, 2025	11.90	12.25	11.68	12.16	12.16	2.01%	332,247
Jun 24, 2025	11.30	12.14	11.20	11.92	11.92	11.40%	886,269
Jun 23, 2025	11.03	11.35	10.70	10.70	10.70	-4.55%	337,150
Jun 20, 2025	10.78	11.36	10.74	11.21	11.21	5.26%	307,070
Jun 19, 2025	10.55	10.69	10.38	10.65	10.65	0.28%	168,860
Jun 18, 2025	10.50	10.77	10.42	10.62	10.62	1.05%	113,761
Jun 17, 2025	10.66	10.66	10.33	10.51	10.51	-0.85%	61,158
Jun 16, 2025	10.51	10.76	10.50	10.60	10.60	1.73%	90,548
Jun 13, 2025	10.40	10.55	10.21	10.42	10.42	-1.88%	237,204
Jun 12, 2025	10.55	10.78	10.45	10.62	10.62	-0.19%	154,792
Jun 11, 2025	10.97	10.97	10.64	10.64	10.64	-3.01%	130,172
Jun 10, 2025	10.86	10.97	10.73	10.97	10.97	1.11%	109,015
Jun 9, 2025	10.85	11.05	10.79	10.85	10.85	0.18%	103,087
Jun 6, 2025	11.10	11.16	10.75	10.83	10.83	-2.61%	161,313
Jun 5, 2025	11.16	11.37	10.95	11.12	11.12	-0.89%	180,866
Jun 4, 2025	11.88	11.88	11.22	11.22	11.22	-3.77%	170,471
Jun 3, 2025	11.33	11.86	11.08	11.66	11.66	3.09%	191,789
Jun 2, 2025	11.51	11.78	11.00	11.31	11.31	-4.31%	203,845
May 30, 2025	11.85	12.17	11.82	11.82	11.52	-0.92%	157,402
May 29, 2025	12.17	12.32	11.80	11.93	11.63	-0.83%	227,395
May 28, 2025	12.08	12.18	11.91	12.03	11.72	-0.41%	171,349
May 27, 2025	11.58	12.11	11.53	12.08	11.77	4.41%	464,241
May 26, 2025	11.80	11.80	11.42	11.57	11.28	1.31%	151,568