ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	12.58	12.58	12.44	12.50	12.50	-0.03%	63,610
Jul 7, 2022	12.50	13.00	12.36	12.50	12.50	-0.02%	1,065,170
Jul 6, 2022	12.42	12.71	12.30	12.50	12.50	0.73%	229,670
Jul 5, 2022	12.31	13.40	12.25	12.41	12.41	0.70%	2,243,800
Jul 4, 2022	12.42	12.50	12.30	12.33	12.33	-0.72%	101,350
Jul 1, 2022	12.37	12.45	12.33	12.42	12.42	0.40%	87,400
Jun 30, 2022	12.57	12.59	12.36	12.37	12.37	-1.37%	161,600
Jun 29, 2022	12.55	12.89	12.44	12.54	12.54	-0.24%	284,780
Jun 28, 2022	12.80	12.94	12.52	12.57	12.57	1.03%	194,100
Jun 27, 2022	12.31	13.10	12.31	12.44	12.44	0.11%	1,385,680
Jun 24, 2022	12.60	12.90	12.30	12.43	12.43	0.21%	398,630
Jun 23, 2022	12.31	13.30	12.24	12.40	12.40	1.59%	1,301,050
Jun 22, 2022	12.27	13.40	12.17	12.21	12.21	0.38%	1,476,830
Jun 21, 2022	12.22	12.30	12.16	12.16	12.16	-0.30%	91,220
Jun 20, 2022	12.19	12.28	12.15	12.20	12.20	-	95,400
Jun 17, 2022	12.22	12.34	12.18	12.20	12.20	-0.10%	169,740
Jun 16, 2022	12.20	12.29	12.18	12.21	12.21	-0.08%	67,640
Jun 15, 2022	12.22	12.40	12.14	12.22	12.22	0.08%	300,370
Jun 14, 2022	12.18	12.24	12.12	12.21	12.21	0.48%	58,160
Jun 10, 2022	12.18	12.33	12.13	12.15	12.15	-0.46%	59,900
Jun 9, 2022	12.30	12.38	12.16	12.21	12.21	-0.94%	121,580
Jun 8, 2022	12.26	12.39	12.26	12.32	12.32	0.51%	104,060
Jun 7, 2022	12.32	12.98	12.10	12.26	12.26	0.49%	1,381,770
Jun 6, 2022	12.34	12.49	12.20	12.20	12.20	-0.29%	66,750
Jun 3, 2022	12.45	12.56	12.13	12.24	12.24	-1.69%	231,950
Jun 2, 2022	12.50	12.62	12.42	12.45	12.45	-0.78%	91,490
Jun 1, 2022	12.50	13.00	12.50	12.54	12.54	0.11%	555,190
May 31, 2022	12.40	12.53	12.40	12.53	12.53	0.67%	126,820
May 30, 2022	12.53	12.55	12.40	12.45	12.45	-0.65%	103,070
May 27, 2022	12.49	12.59	12.47	12.53	12.53	-0.03%	108,380
May 26, 2022	12.70	12.70	12.43	12.53	12.53	0.63%	243,940
May 25, 2022	12.44	13.09	12.38	12.45	12.45	-0.16%	942,210
May 24, 2022	12.58	12.77	12.39	12.47	12.47	-0.68%	336,170
May 23, 2022	12.40	13.10	12.12	12.56	12.56	1.62%	1,237,080
May 20, 2022	12.46	12.58	12.32	12.36	12.36	-0.88%	329,550
May 19, 2022	12.50	12.56	12.46	12.47	12.47	-0.32%	104,790
May 18, 2022	12.53	12.64	12.50	12.51	12.51	-0.86%	322,940
May 17, 2022	12.65	12.69	12.53	12.62	12.62	0.14%	124,830
May 16, 2022	12.53	12.70	12.53	12.60	12.60	0.56%	112,380
May 13, 2022	12.70	12.99	12.41	12.53	12.53	-0.14%	491,320
May 12, 2022	12.60	12.73	12.49	12.55	12.55	-0.54%	178,750
May 11, 2022	12.75	12.82	12.38	12.62	12.62	-1.04%	338,610
May 6, 2022	12.80	13.49	12.72	12.75	12.75	-0.62%	1,117,930
May 5, 2022	12.82	13.09	12.80	12.83	12.83	-0.19%	1,013,850
May 4, 2022	12.89	12.99	12.72	12.85	12.85	-0.31%	856,710
Apr 29, 2022	12.90	12.95	12.85	12.89	12.89	1.19%	413,860
Apr 28, 2022	13.09	13.09	12.71	12.74	12.74	-2.12%	744,820
Apr 27, 2022	13.52	13.55	12.70	13.02	13.02	0.20%	1,258,730
Apr 26, 2022	13.20	13.70	12.50	12.99	12.99	1.23%	2,589,530
Apr 25, 2022	13.04	13.60	12.52	12.83	12.83	-1.58%	906,710