ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.41	36.46	35.80	35.93	35.93	-1.32%	3,821,663
Jul 31, 2025	36.35	36.56	35.88	36.41	36.41	-0.76%	5,013,223
Jul 30, 2025	37.06	37.15	36.51	36.69	36.69	-0.52%	3,934,498
Jul 29, 2025	36.54	36.99	36.26	36.88	36.88	0.41%	6,095,360
Jul 28, 2025	36.98	37.27	36.54	36.73	36.73	-0.38%	5,870,920
Jul 25, 2025	37.60	37.84	36.66	36.87	36.87	-2.02%	6,808,788
Jul 24, 2025	37.89	37.98	37.55	37.63	37.43	-0.24%	5,721,143
Jul 23, 2025	38.08	38.10	37.53	37.72	37.52	-0.53%	5,852,223
Jul 22, 2025	38.29	38.45	37.80	37.92	37.72	-0.52%	5,347,049
Jul 21, 2025	38.60	38.60	37.91	38.12	37.92	-0.05%	9,120,337
Jul 18, 2025	38.65	38.67	37.86	38.14	37.94	-1.24%	9,196,914
Jul 17, 2025	38.70	39.04	38.52	38.62	38.41	0.23%	7,047,853
Jul 16, 2025	38.32	39.39	38.32	38.53	38.33	0.63%	17,373,541
Jul 15, 2025	38.45	38.83	38.21	38.29	38.09	-0.05%	7,970,524
Jul 14, 2025	38.36	38.80	38.06	38.31	38.11	-0.44%	6,204,405
Jul 11, 2025	39.00	39.12	38.36	38.48	38.28	-1.46%	6,328,033
Jul 10, 2025	39.57	39.62	39.00	39.05	38.84	-0.91%	5,233,214
Jul 9, 2025	39.00	39.66	39.00	39.41	39.20	0.77%	5,710,066
Jul 8, 2025	39.33	39.50	39.00	39.11	38.90	-0.66%	5,358,331
Jul 7, 2025	39.42	39.72	39.26	39.37	39.16	-0.28%	3,897,861
Jul 4, 2025	39.60	39.93	39.35	39.48	39.27	-0.33%	5,537,282
Jul 3, 2025	40.00	40.11	39.35	39.61	39.21	-0.88%	9,003,716
Jul 2, 2025	40.62	40.69	39.77	39.96	39.56	-1.28%	9,366,189
Jul 1, 2025	39.84	40.64	39.50	40.48	40.07	2.07%	21,513,095
Jun 30, 2025	39.51	40.14	39.28	39.66	39.26	1.17%	24,906,443
Jun 27, 2025	39.10	39.49	38.50	39.20	38.81	1.19%	25,170,196
Jun 26, 2025	39.07	39.34	38.45	38.74	38.35	-0.36%	5,893,700
Jun 25, 2025	38.55	39.09	38.53	38.88	38.49	1.57%	6,901,582
Jun 24, 2025	38.88	39.14	38.20	38.28	37.90	0.42%	7,990,062
Jun 23, 2025	37.36	38.30	37.35	38.12	37.74	2.01%	7,133,546
Jun 20, 2025	36.65	38.54	36.65	37.37	37.00	1.96%	30,220,066
Jun 19, 2025	37.86	38.30	36.37	36.65	36.28	-3.68%	13,548,831
Jun 18, 2025	38.02	38.54	37.55	38.05	37.67	0.21%	6,022,258
Jun 17, 2025	38.11	39.06	37.70	37.97	37.59	-	10,428,477
Jun 16, 2025	38.09	38.16	37.12	37.97	37.59	-0.32%	10,463,605
Jun 13, 2025	37.40	38.38	37.06	38.09	37.71	-0.96%	10,615,937
Jun 12, 2025	40.15	40.18	38.30	38.46	38.07	-4.16%	11,168,846
Jun 11, 2025	40.29	40.66	39.65	40.13	39.73	-0.05%	12,239,739
Jun 10, 2025	40.65	40.75	40.05	40.15	39.75	-0.47%	9,012,123
Jun 9, 2025	40.15	41.11	40.11	40.34	39.94	1.26%	19,136,269
Jun 6, 2025	40.60	41.13	38.88	39.84	39.44	-1.29%	36,215,393
Jun 5, 2025	40.60	40.75	39.90	40.36	39.96	0.35%	9,903,891
Jun 4, 2025	40.15	40.60	39.65	40.22	39.82	0.20%	11,192,502
Jun 3, 2025	40.60	40.71	39.52	40.14	39.74	-0.82%	22,953,077
Jun 2, 2025	39.39	41.20	39.07	40.47	40.06	3.93%	52,305,706
May 30, 2025	37.65	39.48	37.02	38.94	38.55	3.87%	27,962,192
May 29, 2025	37.60	37.89	37.26	37.49	37.11	-	4,715,814
May 28, 2025	37.37	37.84	37.26	37.49	37.11	0.43%	5,523,716
May 27, 2025	37.38	37.58	36.97	37.33	36.96	0.11%	5,115,195
May 26, 2025	37.45	37.77	37.25	37.29	36.92	0.03%	5,731,592