Skip to main content
logo
Oracle Corporation (BMV:ORCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,776.00
+148.00 (3.20%)
At close: Aug 4, 2025, 2:00 PM CST

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20254,780.004,852.034,751.804,790.94-0.31%6,559
Aug 4, 20254,629.004,776.004,629.004,776.00-3.20%6,770
Aug 1, 20254,793.784,793.784,570.574,628.00--5.22%3,428
Jul 31, 20254,837.004,883.004,837.004,883.00-3.89%57
Jul 30, 20254,714.124,714.124,695.004,700.01-1.53%509
Jul 29, 20254,759.004,780.004,629.004,629.00--0.11%64
Jul 28, 20254,571.434,634.004,571.004,634.00-2.07%1,124
Jul 25, 20254,560.004,570.004,540.004,540.00-1.09%161
Jul 24, 20254,500.004,500.004,479.274,490.99--0.20%11,444
Jul 23, 20254,480.004,499.994,480.004,499.99-0.99%222
Jul 22, 20254,513.004,513.004,400.004,456.00--2.03%312
Jul 21, 20254,611.294,611.294,548.504,548.50--1.36%33
Jul 18, 20254,648.004,671.244,600.004,611.30--0.68%121
Jul 17, 20254,610.014,643.004,610.014,643.00-4.64%2,456
Jul 16, 20254,430.004,437.004,385.004,437.00-0.59%340
Jul 15, 20254,300.004,411.094,300.004,411.09-0.59%132
Jul 14, 20254,280.624,385.004,250.004,385.00-1.62%159
Jul 11, 20254,350.004,352.004,315.004,315.00--1.93%146
Jul 10, 20254,406.004,420.004,400.004,400.00-0.71%72
Jul 9, 20254,367.004,371.004,367.004,369.00-0.21%504
Jul 8, 20254,448.004,487.004,360.004,360.00-0.61%702
Jul 7, 20254,424.994,424.994,330.004,333.74--1.95%4,116
Jul 4, 20254,420.004,420.004,420.004,420.00---
Jul 3, 20254,344.004,420.004,337.004,420.00-3.51%4,134
Jul 2, 20254,079.004,270.004,079.004,270.00-3.39%3,930
Jul 1, 20254,140.004,143.004,049.994,130.00--0.24%813
Jun 30, 20254,169.974,250.004,134.004,140.00-3.50%1,076
Jun 27, 20254,000.664,036.003,973.004,000.00--0.73%1,348
Jun 26, 20254,000.004,040.004,000.004,029.50-0.78%529
Jun 25, 20254,025.374,026.003,990.003,998.12--0.72%2,037
Jun 24, 20253,964.244,078.003,964.244,027.21-1.75%5,456
Jun 23, 20253,942.773,958.073,897.543,958.07-0.05%8,764
Jun 20, 20253,998.003,999.003,956.203,956.20--1.39%6,134
Jun 19, 20254,012.004,012.004,012.004,012.00---
Jun 18, 20254,036.004,056.004,004.704,012.00-1.57%922
Jun 17, 20254,000.004,074.003,950.003,950.00--1.25%105
Jun 16, 20253,977.704,014.003,961.793,999.99--2.27%6,584
Jun 13, 20253,760.124,095.003,760.124,093.00-8.31%2,222
Jun 12, 20253,450.013,825.003,450.013,779.02-12.75%13,835
Jun 11, 20253,400.003,400.003,346.003,351.57--0.55%5,578
Jun 10, 20253,350.003,370.013,350.003,370.00--0.15%2,040
Jun 9, 20253,400.003,400.003,375.003,375.00-1.53%979
Jun 6, 20253,337.003,337.003,324.003,324.00-1.71%447
Jun 5, 20253,210.243,287.003,210.243,268.00-1.48%1,119
Jun 4, 20253,220.003,220.223,220.003,220.22--0.92%24
Jun 3, 20253,243.003,250.003,240.113,250.00-1.56%1,079
Jun 2, 20253,158.303,200.203,158.303,200.20-0.08%591
May 30, 20253,169.653,197.703,169.003,197.70-2.16%71
May 29, 20253,199.903,199.903,122.003,130.00--1.28%454
May 28, 20253,170.003,174.003,170.003,170.71-1.73%45