ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.26	43.46	42.84	43.03	43.03	-2.60%	101,496
Jul 31, 2025	44.47	44.59	44.15	44.18	44.18	-0.88%	86,878
Jul 30, 2025	44.33	44.76	44.27	44.57	44.57	0.25%	46,676
Jul 29, 2025	44.79	44.91	44.17	44.46	44.46	-0.63%	97,237
Jul 28, 2025	44.75	44.84	44.57	44.74	44.74	0.90%	39,746
Jul 25, 2025	44.29	44.53	44.26	44.34	44.34	0.14%	29,417
Jul 24, 2025	44.29	44.50	44.27	44.28	44.28	0.43%	41,502
Jul 23, 2025	43.62	44.23	43.62	44.09	44.09	1.90%	96,068
Jul 22, 2025	42.95	43.55	42.74	43.27	43.27	0.53%	73,198
Jul 21, 2025	43.31	43.38	42.99	43.04	43.04	-0.78%	69,284
Jul 18, 2025	43.63	43.67	43.34	43.38	43.38	-0.96%	38,996
Jul 17, 2025	44.03	44.08	43.70	43.80	43.80	0.55%	76,241
Jul 16, 2025	43.51	44.14	43.47	43.56	43.56	-0.27%	31,314
Jul 15, 2025	44.10	44.40	43.60	43.68	43.68	-0.77%	33,054
Jul 14, 2025	43.94	44.09	43.84	44.02	44.02	0.36%	36,453
Jul 11, 2025	44.46	44.48	43.78	43.86	43.86	-1.88%	20,574
Jul 10, 2025	44.06	44.85	44.06	44.70	44.70	1.80%	38,877
Jul 9, 2025	43.90	44.21	43.82	43.91	43.91	-0.48%	79,761
Jul 8, 2025	43.58	44.23	43.51	44.12	44.12	0.98%	33,685
Jul 7, 2025	43.87	44.04	43.66	43.69	43.69	-0.27%	46,372
Jul 4, 2025	43.65	43.86	43.59	43.81	43.81	-	30,368
Jul 3, 2025	43.88	44.10	43.70	43.81	43.81	-0.39%	38,482
Jul 2, 2025	44.18	44.23	43.89	43.98	43.98	-0.68%	30,573
Jul 1, 2025	43.73	44.38	43.43	44.28	44.28	1.40%	118,699
Jun 30, 2025	43.67	43.78	43.65	43.67	43.67	-0.46%	19,765
Jun 27, 2025	43.78	43.90	43.65	43.87	43.87	0.07%	27,442
Jun 26, 2025	43.74	43.93	43.62	43.84	43.84	0.09%	27,372
Jun 25, 2025	44.04	44.10	43.75	43.80	43.80	0.14%	18,421
Jun 24, 2025	43.88	43.95	43.65	43.74	43.74	0.28%	36,778
Jun 23, 2025	43.84	44.05	43.62	43.62	43.62	-0.64%	30,683
Jun 20, 2025	44.07	44.24	43.83	43.90	43.90	-0.32%	34,105
Jun 19, 2025	44.12	44.20	44.01	44.04	44.04	-0.38%	22,092
Jun 18, 2025	44.15	44.29	43.95	44.21	44.21	-0.52%	30,390
Jun 17, 2025	44.58	44.66	44.19	44.44	44.44	-0.54%	52,341
Jun 16, 2025	45.07	45.11	44.15	44.68	44.68	-1.30%	449,601
Jun 13, 2025	44.91	45.45	44.88	45.27	45.27	0.11%	30,459
Jun 12, 2025	45.10	45.29	44.75	45.22	45.22	-0.24%	38,857
Jun 11, 2025	45.45	45.50	45.27	45.33	45.33	-0.09%	43,992
Jun 10, 2025	45.11	45.42	45.00	45.37	45.37	0.91%	44,465
Jun 9, 2025	45.01	45.14	44.84	44.96	44.96	-0.27%	16,121
Jun 6, 2025	44.74	45.20	44.72	45.08	45.08	0.81%	38,696
Jun 5, 2025	44.74	45.00	44.27	44.72	44.72	-0.18%	41,583
Jun 4, 2025	44.61	44.94	44.57	44.80	44.80	0.43%	28,582
Jun 3, 2025	44.45	44.63	44.28	44.61	44.61	0.68%	69,081
Jun 2, 2025	44.46	44.49	44.00	44.31	44.31	-0.76%	49,738
May 30, 2025	44.47	44.70	44.26	44.65	44.65	0.77%	54,293
May 29, 2025	44.71	44.79	44.19	44.31	44.31	-0.38%	24,521
May 28, 2025	44.53	44.64	44.33	44.48	44.48	0.02%	68,579
May 27, 2025	44.24	44.53	44.20	44.47	44.47	0.45%	39,145
May 26, 2025	44.00	44.27	44.00	44.27	44.27	0.96%	32,710