ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	3.42	3.47	3.36	3.40	3.40	-0.61%	62,235,200
Jul 7, 2022	3.41	3.43	3.35	3.42	3.42	-0.06%	57,517,300
Jul 6, 2022	3.39	3.49	3.39	3.42	3.42	0.06%	59,299,100
Jul 5, 2022	3.45	3.46	3.36	3.42	3.42	-1.16%	84,216,700
Jul 4, 2022	3.46	3.53	3.45	3.46	3.46	0.64%	63,614,100
Jul 1, 2022	3.35	3.57	3.30	3.44	3.44	3.24%	123,891,200
Jun 30, 2022	3.51	3.60	3.25	3.33	3.33	-5.59%	180,895,400
Jun 29, 2022	3.70	3.70	3.53	3.53	3.53	-4.86%	120,341,700
Jun 28, 2022	3.80	3.87	3.69	3.71	3.71	-2.45%	161,739,100
Jun 27, 2022	3.63	3.80	3.61	3.80	3.80	4.68%	128,592,700
Jun 24, 2022	3.60	3.64	3.52	3.63	3.63	0.95%	85,438,300
Jun 23, 2022	3.60	3.62	3.54	3.60	3.60	-0.58%	94,167,400
Jun 22, 2022	3.52	3.62	3.42	3.62	3.62	1.72%	171,234,400
Jun 21, 2022	3.64	3.66	3.49	3.56	3.56	-2.25%	200,132,200
Jun 20, 2022	3.46	3.64	3.45	3.64	3.64	5.60%	226,637,400
Jun 17, 2022	3.30	3.45	3.28	3.45	3.45	4.62%	162,351,700
Jun 16, 2022	3.22	3.29	3.20	3.29	3.29	2.27%	95,078,500
Jun 15, 2022	3.21	3.23	3.17	3.22	3.22	-	88,332,000
Jun 14, 2022	3.15	3.23	3.09	3.22	3.22	2.55%	167,941,600
Jun 10, 2022	2.99	3.15	2.95	3.14	3.14	4.49%	105,236,500
Jun 9, 2022	2.99	3.03	2.95	3.01	3.01	-7.22%	215,138,700
Jun 8, 2022	3.22	3.25	3.20	3.24	3.00	-0.34%	167,406,400
Jun 7, 2022	3.26	3.28	3.20	3.25	3.01	-0.31%	120,659,100
Jun 6, 2022	3.26	3.28	3.20	3.26	3.02	0.22%	96,412,500
Jun 3, 2022	3.29	3.35	3.16	3.25	3.02	-1.42%	204,493,600
Jun 2, 2022	3.19	3.31	3.17	3.30	3.06	4.10%	157,816,000
Jun 1, 2022	3.15	3.23	3.04	3.17	2.94	0.32%	117,481,300
May 31, 2022	3.27	3.27	3.13	3.16	2.93	-2.98%	107,039,000
May 30, 2022	3.18	3.30	3.17	3.26	3.02	3.07%	198,131,800
May 27, 2022	2.96	3.17	2.95	3.16	2.93	7.34%	220,211,400
May 26, 2022	2.86	2.97	2.86	2.94	2.73	2.69%	114,304,700
May 25, 2022	2.87	2.92	2.85	2.87	2.66	0.28%	55,899,200
May 24, 2022	2.84	2.89	2.76	2.86	2.65	1.20%	172,261,900
May 23, 2022	2.89	2.90	2.81	2.83	2.62	-1.94%	87,452,900
May 20, 2022	2.85	2.90	2.82	2.88	2.67	1.27%	109,904,300
May 19, 2022	2.78	2.87	2.77	2.85	2.64	2.71%	89,878,700
May 18, 2022	2.80	2.90	2.75	2.77	2.57	-0.54%	169,135,700
May 17, 2022	2.77	2.80	2.77	2.79	2.58	0.58%	86,072,600
May 16, 2022	2.76	2.80	2.75	2.77	2.57	0.33%	78,138,700
May 13, 2022	2.76	2.80	2.71	2.76	2.56	1.36%	109,048,800
May 12, 2022	2.81	2.82	2.69	2.72	2.52	-1.98%	67,736,700
May 11, 2022	2.77	2.82	2.74	2.78	2.58	0.87%	65,042,100
May 6, 2022	2.79	2.85	2.73	2.75	2.55	-1.29%	98,883,400
May 5, 2022	2.73	2.80	2.70	2.79	2.59	3.30%	121,913,200
May 4, 2022	2.71	2.78	2.65	2.70	2.50	0.04%	82,528,900
Apr 29, 2022	2.61	2.72	2.61	2.70	2.50	3.37%	97,352,000
Apr 28, 2022	2.53	2.75	2.51	2.61	2.42	4.06%	282,546,700
Apr 27, 2022	2.46	2.55	2.45	2.51	2.33	2.03%	97,947,800
Apr 26, 2022	2.39	2.48	2.38	2.46	2.28	3.58%	67,489,000
Apr 25, 2022	2.43	2.43	2.35	2.38	2.20	-2.26%	42,406,700