ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 13, 2025	34.53	34.53	34.53	34.53	34.53	0.20%
Aug 12, 2025	34.46	34.46	34.46	34.46	34.46	1.17%
Aug 11, 2025	34.06	34.06	34.06	34.06	34.06	-0.12%
Aug 8, 2025	34.10	34.10	34.10	34.10	34.10	0.59%
Aug 7, 2025	33.90	33.90	33.90	33.90	33.90	0.03%
Aug 6, 2025	33.89	33.89	33.89	33.89	33.89	0.18%
Aug 5, 2025	33.83	33.83	33.83	33.83	33.83	-0.18%
Aug 4, 2025	33.89	33.89	33.89	33.89	33.89	1.04%
Aug 1, 2025	33.54	33.54	33.54	33.54	33.54	-0.95%
Jul 31, 2025	33.86	33.86	33.86	33.86	33.86	-0.94%
Jul 30, 2025	34.18	34.18	34.18	34.18	34.18	-0.32%
Jul 29, 2025	34.29	34.29	34.29	34.29	34.29	0.18%
Jul 28, 2025	34.23	34.23	34.23	34.23	34.23	-0.23%
Jul 25, 2025	34.31	34.31	34.31	34.31	34.31	0.29%
Jul 24, 2025	34.21	34.21	34.21	34.21	34.21	0.38%
Jul 23, 2025	34.08	34.08	34.08	34.08	34.08	0.83%
Jul 22, 2025	33.80	33.80	33.80	33.80	33.80	0.42%
Jul 21, 2025	33.66	33.66	33.66	33.66	33.66	-0.12%
Jul 18, 2025	33.70	33.70	33.70	33.70	33.70	-0.27%
Jul 17, 2025	33.79	33.79	33.79	33.79	33.79	1.05%
Jul 16, 2025	33.44	33.44	33.44	33.44	33.44	0.48%
Jul 15, 2025	33.28	33.28	33.28	33.28	33.28	-0.95%
Jul 14, 2025	33.60	33.60	33.60	33.60	33.60	0.06%
Jul 11, 2025	33.58	33.58	33.58	33.58	33.58	-0.24%
Jul 10, 2025	33.66	33.66	33.66	33.66	33.66	0.75%
Jul 9, 2025	33.41	33.41	33.41	33.41	33.41	0.39%
Jul 8, 2025	33.28	33.28	33.28	33.28	33.28	-0.21%
Jul 7, 2025	33.35	33.35	33.35	33.35	33.35	-0.63%
Jul 3, 2025	33.56	33.56	33.56	33.56	33.56	0.54%
Jul 2, 2025	33.38	33.38	33.38	33.38	33.38	0.57%
Jul 1, 2025	33.19	33.19	33.19	33.19	33.19	0.88%
Jun 30, 2025	32.90	32.90	32.90	32.90	32.90	0.30%
Jun 27, 2025	32.80	32.80	32.80	32.80	32.80	0.49%
Jun 26, 2025	32.64	32.64	32.64	32.64	32.64	0.77%
Jun 25, 2025	32.39	32.39	32.39	32.39	32.39	-0.34%
Jun 24, 2025	32.50	32.50	32.50	32.50	32.50	0.81%
Jun 23, 2025	32.24	32.24	32.24	32.24	32.24	0.56%
Jun 20, 2025	32.06	32.06	32.06	32.06	32.06	-0.62%
Jun 18, 2025	32.26	32.26	32.26	32.26	32.06	0.25%
Jun 17, 2025	32.18	32.18	32.18	32.18	31.98	-0.59%
Jun 16, 2025	32.37	32.37	32.37	32.37	32.17	0.43%
Jun 13, 2025	32.23	32.23	32.23	32.23	32.03	-0.74%
Jun 12, 2025	32.47	32.47	32.47	32.47	32.26	0.50%
Jun 11, 2025	32.31	32.31	32.31	32.31	32.11	0.09%
Jun 10, 2025	32.28	32.28	32.28	32.28	32.08	0.56%
Jun 9, 2025	32.10	32.10	32.10	32.10	31.90	0.09%
Jun 6, 2025	32.07	32.07	32.07	32.07	31.87	0.85%
Jun 5, 2025	31.80	31.80	31.80	31.80	31.60	-0.06%
Jun 4, 2025	31.82	31.82	31.82	31.82	31.62	-0.22%
Jun 3, 2025	31.89	31.89	31.89	31.89	31.69	0.57%