ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.28	0.33	0.28	0.28	0.28	-6.67%	1,318
Aug 4, 2025	0.28	0.34	0.28	0.30	0.30	-3.23%	5,358
Aug 1, 2025	0.31	0.31	0.31	0.31	0.31	-	738
Jul 31, 2025	0.29	0.31	0.29	0.31	0.31	11.91%	2,103
Jul 30, 2025	0.29	0.29	0.28	0.28	0.28	-19.10%	1,136
Jul 29, 2025	0.40	0.40	0.34	0.34	0.34	-0.72%	3,109
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-7.90%	718
Jul 25, 2025	0.40	0.40	0.37	0.37	0.37	-0.11%	730
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-	101
Jul 23, 2025	0.26	0.40	0.26	0.37	0.37	-3.82%	11,331
Jul 22, 2025	0.38	0.39	0.26	0.39	0.39	2.58%	6,942
Jul 21, 2025	0.37	0.38	0.26	0.38	0.38	-	30,691
Jul 18, 2025	0.38	0.38	0.26	0.38	0.38	11.57%	17,885
Jul 17, 2025	0.26	0.34	0.26	0.34	0.34	13.53%	1,827
Jul 16, 2025	0.26	0.38	0.26	0.30	0.30	15.38%	3,130
Jul 15, 2025	0.34	0.34	0.26	0.26	0.26	-1.89%	2,310
Jul 14, 2025	0.30	0.31	0.27	0.27	0.27	-11.07%	1,891
Jul 11, 2025	0.30	0.30	0.26	0.30	0.30	10.37%	14,442
Jul 10, 2025	0.30	0.30	0.26	0.27	0.27	-3.57%	3,107
Jul 9, 2025	0.29	0.29	0.28	0.28	0.28	-	3,224
Jul 8, 2025	0.30	0.30	0.28	0.28	0.28	-0.74%	6,841
Jul 7, 2025	0.28	0.35	0.28	0.28	0.28	0.07%	3,473
Jul 3, 2025	0.30	0.30	0.28	0.28	0.28	-17.69%	625
Jul 2, 2025	0.30	0.39	0.30	0.34	0.34	11.56%	2,922
Jul 1, 2025	0.37	0.37	0.31	0.31	0.31	-13.46%	9,872
Jun 30, 2025	0.34	0.35	0.29	0.35	0.35	12.62%	2,728
Jun 27, 2025	0.30	0.32	0.28	0.32	0.32	5.00%	7,764
Jun 26, 2025	0.31	0.40	0.30	0.30	0.30	-3.23%	9,242
Jun 25, 2025	0.28	0.31	0.28	0.31	0.31	10.71%	5,026
Jun 24, 2025	0.28	0.30	0.28	0.28	0.28	-9.68%	957
Jun 23, 2025	0.28	0.31	0.28	0.31	0.31	-2.21%	2,794
Jun 20, 2025	0.34	0.38	0.25	0.32	0.32	-6.76%	66,120
Jun 18, 2025	0.34	0.40	0.34	0.34	0.34	-5.80%	3,588
Jun 17, 2025	0.36	0.37	0.34	0.36	0.36	6.09%	3,319
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	0.06%	2,790
Jun 13, 2025	0.36	0.40	0.34	0.34	0.34	-	1,838
Jun 12, 2025	0.34	0.37	0.34	0.34	0.34	0.29%	8,287
Jun 11, 2025	0.36	0.36	0.34	0.34	0.34	-5.83%	4,394
Jun 10, 2025	0.32	0.36	0.27	0.36	0.36	10.97%	4,368
Jun 9, 2025	0.25	0.40	0.25	0.32	0.32	29.76%	45,922
Jun 6, 2025	0.25	0.39	0.20	0.25	0.25	-16.61%	14,173
Jun 5, 2025	0.29	0.35	0.25	0.30	0.30	1.63%	32,546
Jun 4, 2025	0.25	0.31	0.25	0.30	0.30	-1.67%	3,317
Jun 3, 2025	0.30	0.30	0.30	0.30	0.30	-	151
Jun 2, 2025	0.28	0.31	0.20	0.30	0.30	-3.23%	18,634
May 30, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	1,802
May 29, 2025	0.40	0.40	0.30	0.30	0.30	-	12,119
May 28, 2025	0.40	0.40	0.30	0.30	0.30	-4.76%	5,049
May 27, 2025	0.30	0.38	0.30	0.32	0.32	5.00%	1,618
May 23, 2025	0.34	0.34	0.30	0.30	0.30	-3.85%	2,060