ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	28.20	28.34	28.06	28.16	28.16	-0.07%	209,370
Aug 4, 2025	27.70	28.18	27.68	28.18	28.18	1.95%	228,676
Aug 1, 2025	27.68	27.76	27.54	27.64	27.64	-0.43%	153,097
Jul 31, 2025	27.68	27.78	27.64	27.76	27.76	0.36%	235,731
Jul 30, 2025	27.74	27.74	27.52	27.66	27.66	0.22%	181,691
Jul 29, 2025	27.66	27.76	27.54	27.60	27.60	-0.22%	214,068
Jul 28, 2025	27.64	27.80	27.60	27.66	27.66	0.66%	294,727
Jul 25, 2025	27.68	27.68	27.34	27.48	27.48	-0.65%	196,602
Jul 24, 2025	27.48	27.82	27.46	27.66	27.66	1.17%	209,415
Jul 23, 2025	27.52	27.56	27.20	27.34	27.34	-0.36%	291,164
Jul 22, 2025	27.34	27.52	27.28	27.44	27.44	0.44%	200,920
Jul 21, 2025	27.22	27.42	27.06	27.32	27.32	0.52%	231,292
Jul 18, 2025	27.20	27.42	26.94	27.18	27.18	0.44%	295,296
Jul 17, 2025	27.04	27.68	26.84	27.06	27.06	-0.88%	378,842
Jul 16, 2025	27.40	27.54	27.30	27.30	27.30	-0.29%	243,632
Jul 15, 2025	27.92	27.92	27.32	27.38	27.38	-2.00%	311,647
Jul 14, 2025	27.90	27.94	27.76	27.94	27.94	0.22%	203,618
Jul 11, 2025	27.90	28.00	27.78	27.88	27.88	0.07%	182,594
Jul 10, 2025	27.92	28.08	27.86	27.86	27.86	-0.21%	230,442
Jul 9, 2025	27.84	27.96	27.78	27.92	27.92	0.79%	137,056
Jul 8, 2025	27.80	27.96	27.70	27.70	27.70	-0.50%	189,239
Jul 7, 2025	27.88	27.98	27.76	27.84	27.84	-0.22%	140,623
Jul 4, 2025	28.20	28.20	27.90	27.90	27.90	-0.57%	109,165
Jul 3, 2025	28.10	28.10	27.98	28.06	28.06	0.21%	209,553
Jul 2, 2025	28.02	28.38	27.82	28.00	28.00	0.29%	230,795
Jul 1, 2025	27.84	27.92	27.76	27.92	27.92	0.43%	138,560
Jun 30, 2025	27.98	27.98	27.78	27.80	27.80	-0.07%	135,605
Jun 27, 2025	27.60	27.82	27.48	27.82	27.82	0.94%	212,342
Jun 26, 2025	27.52	27.66	27.52	27.56	27.56	0.07%	169,233
Jun 25, 2025	28.06	28.10	27.54	27.54	27.54	-1.85%	221,639
Jun 24, 2025	28.12	28.30	28.06	28.06	28.06	0.29%	201,110
Jun 23, 2025	27.76	28.02	27.58	27.98	27.98	0.43%	196,969
Jun 20, 2025	28.06	28.16	27.86	27.86	27.86	-0.21%	923,749
Jun 19, 2025	28.06	28.14	27.86	27.92	27.92	-0.71%	195,691
Jun 18, 2025	27.90	28.12	27.90	28.12	28.12	0.79%	222,873
Jun 17, 2025	27.96	28.00	27.84	27.90	27.90	-0.36%	181,674
Jun 16, 2025	27.98	28.42	27.88	28.00	28.00	0.29%	207,105
Jun 13, 2025	28.00	28.18	27.90	27.92	27.92	-1.34%	334,294
Jun 12, 2025	28.22	28.30	28.10	28.30	28.30	0.14%	177,120
Jun 11, 2025	28.50	28.56	28.26	28.26	28.26	-0.84%	151,973
Jun 10, 2025	28.48	28.66	28.46	28.50	28.50	0.14%	184,883
Jun 9, 2025	28.54	28.60	28.42	28.46	28.46	-0.42%	139,591
Jun 6, 2025	28.60	28.64	28.48	28.58	28.58	-0.14%	154,404
Jun 5, 2025	28.32	28.68	28.30	28.62	28.62	0.77%	178,579
Jun 4, 2025	28.36	28.46	28.14	28.40	28.40	0.35%	228,154
Jun 3, 2025	28.44	28.50	28.24	28.30	28.30	-0.42%	305,444
Jun 2, 2025	28.40	28.54	28.22	28.42	28.42	-0.07%	158,695
May 30, 2025	28.50	28.64	28.44	28.44	28.44	-0.07%	224,650
May 29, 2025	28.50	28.56	28.40	28.46	28.46	0.21%	205,088
May 28, 2025	28.80	28.80	28.40	28.40	28.40	-1.25%	209,198