ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 12, 2025	34.47	34.47	34.47	34.47	34.47	1.14%
Aug 11, 2025	34.08	34.08	34.08	34.08	34.08	-0.09%
Aug 8, 2025	34.11	34.11	34.11	34.11	34.11	0.56%
Aug 7, 2025	33.92	33.92	33.92	33.92	33.92	0.03%
Aug 6, 2025	33.91	33.91	33.91	33.91	33.91	0.18%
Aug 5, 2025	33.85	33.85	33.85	33.85	33.85	-0.18%
Aug 4, 2025	33.91	33.91	33.91	33.91	33.91	1.07%
Aug 1, 2025	33.55	33.55	33.55	33.55	33.55	-0.97%
Jul 31, 2025	33.88	33.88	33.88	33.88	33.88	-0.91%
Jul 30, 2025	34.19	34.19	34.19	34.19	34.19	-0.35%
Jul 29, 2025	34.31	34.31	34.31	34.31	34.31	0.18%
Jul 28, 2025	34.25	34.25	34.25	34.25	34.25	-0.20%
Jul 25, 2025	34.32	34.32	34.32	34.32	34.32	0.29%
Jul 24, 2025	34.22	34.22	34.22	34.22	34.22	0.38%
Jul 23, 2025	34.09	34.09	34.09	34.09	34.09	0.83%
Jul 22, 2025	33.81	33.81	33.81	33.81	33.81	0.42%
Jul 21, 2025	33.67	33.67	33.67	33.67	33.67	-0.12%
Jul 18, 2025	33.71	33.71	33.71	33.71	33.71	-0.27%
Jul 17, 2025	33.80	33.80	33.80	33.80	33.80	1.05%
Jul 16, 2025	33.45	33.45	33.45	33.45	33.45	0.48%
Jul 15, 2025	33.29	33.29	33.29	33.29	33.29	-0.95%
Jul 14, 2025	33.61	33.61	33.61	33.61	33.61	0.06%
Jul 11, 2025	33.59	33.59	33.59	33.59	33.59	-0.24%
Jul 10, 2025	33.67	33.67	33.67	33.67	33.67	0.72%
Jul 9, 2025	33.43	33.43	33.43	33.43	33.43	0.42%
Jul 8, 2025	33.29	33.29	33.29	33.29	33.29	-0.21%
Jul 7, 2025	33.36	33.36	33.36	33.36	33.36	-0.66%
Jul 3, 2025	33.58	33.58	33.58	33.58	33.58	0.57%
Jul 2, 2025	33.39	33.39	33.39	33.39	33.39	0.54%
Jul 1, 2025	33.21	33.21	33.21	33.21	33.21	0.91%
Jun 30, 2025	32.91	32.91	32.91	32.91	32.91	0.27%
Jun 27, 2025	32.82	32.82	32.82	32.82	32.82	0.49%
Jun 26, 2025	32.66	32.66	32.66	32.66	32.66	0.80%
Jun 25, 2025	32.40	32.40	32.40	32.40	32.40	-0.34%
Jun 24, 2025	32.51	32.51	32.51	32.51	32.51	0.81%
Jun 23, 2025	32.25	32.25	32.25	32.25	32.25	0.53%
Jun 20, 2025	32.08	32.08	32.08	32.08	32.08	-0.62%
Jun 18, 2025	32.28	32.28	32.28	32.28	32.07	0.28%
Jun 17, 2025	32.19	32.19	32.19	32.19	31.98	-0.62%
Jun 16, 2025	32.39	32.39	32.39	32.39	32.18	0.43%
Jun 13, 2025	32.25	32.25	32.25	32.25	32.04	-0.71%
Jun 12, 2025	32.48	32.48	32.48	32.48	32.27	0.46%
Jun 11, 2025	32.33	32.33	32.33	32.33	32.12	0.12%
Jun 10, 2025	32.29	32.29	32.29	32.29	32.08	0.53%
Jun 9, 2025	32.12	32.12	32.12	32.12	31.91	0.09%
Jun 6, 2025	32.09	32.09	32.09	32.09	31.88	0.85%
Jun 5, 2025	31.82	31.82	31.82	31.82	31.62	-0.03%
Jun 4, 2025	31.83	31.83	31.83	31.83	31.62	-0.22%
Jun 3, 2025	31.90	31.90	31.90	31.90	31.69	0.57%
Jun 2, 2025	31.72	31.72	31.72	31.72	31.52	0.09%