ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	64.75	65.40	64.41	64.59	64.59	-0.57%	12,211,655
Jul 31, 2025	66.19	66.20	64.66	64.96	64.96	-1.99%	25,486,901
Jul 30, 2025	66.18	67.02	65.75	66.28	66.28	0.08%	26,787,039
Jul 29, 2025	66.37	67.09	65.75	66.23	66.23	-0.21%	24,277,969
Jul 28, 2025	67.20	68.45	66.10	66.37	66.37	-2.47%	43,049,725
Jul 25, 2025	72.22	72.22	67.70	68.05	68.05	-3.94%	77,990,227
Jul 24, 2025	64.89	70.84	64.89	70.84	70.84	10.00%	71,488,095
Jul 23, 2025	66.00	66.68	64.40	64.40	64.40	-1.57%	45,718,366
Jul 22, 2025	65.00	65.49	63.63	65.43	65.43	2.59%	42,648,470
Jul 21, 2025	62.67	64.24	62.41	63.78	63.78	1.61%	21,926,436
Jul 18, 2025	61.72	63.20	61.71	62.77	62.77	1.82%	22,248,395
Jul 17, 2025	61.22	62.14	61.22	61.65	61.65	0.82%	10,385,004
Jul 16, 2025	61.10	61.55	61.00	61.15	61.15	0.11%	7,107,554
Jul 15, 2025	61.58	61.66	60.80	61.08	61.08	-0.84%	11,331,411
Jul 14, 2025	61.99	62.16	61.60	61.60	61.60	-1.04%	11,374,291
Jul 11, 2025	61.92	62.63	61.74	62.25	62.25	0.63%	18,195,230
Jul 10, 2025	61.18	62.50	61.10	61.86	61.86	1.11%	17,622,374
Jul 9, 2025	61.25	61.91	61.13	61.18	61.18	-0.26%	12,918,177
Jul 8, 2025	60.80	61.40	60.66	61.34	61.34	0.89%	11,708,978
Jul 7, 2025	60.86	61.03	60.64	60.80	60.80	-0.38%	6,682,688
Jul 4, 2025	60.75	61.55	60.69	61.03	61.03	0.49%	14,378,065
Jul 3, 2025	60.63	60.92	60.47	60.73	60.73	0.08%	7,833,404
Jul 2, 2025	60.65	60.92	60.40	60.68	60.68	0.12%	8,183,723
Jul 1, 2025	60.96	61.06	60.56	60.61	60.61	-0.59%	7,504,691
Jun 30, 2025	60.59	61.07	60.57	60.97	60.97	0.63%	9,607,044
Jun 27, 2025	61.02	61.32	60.58	60.59	60.59	-0.83%	11,539,508
Jun 26, 2025	61.00	61.62	60.82	61.10	61.10	-0.33%	11,960,119
Jun 25, 2025	60.90	61.35	60.51	61.30	61.30	0.69%	13,118,590
Jun 24, 2025	59.94	60.89	59.93	60.88	60.88	1.96%	13,407,471
Jun 23, 2025	59.87	59.87	58.79	59.71	59.71	-0.78%	11,036,590
Jun 20, 2025	59.78	61.09	59.50	60.18	60.18	-1.04%	15,392,329
Jun 19, 2025	60.46	61.15	60.46	60.81	59.76	0.25%	10,571,309
Jun 18, 2025	60.61	60.84	60.35	60.66	59.61	0.05%	5,981,136
Jun 17, 2025	60.51	60.95	60.50	60.63	59.58	0.30%	6,249,692
Jun 16, 2025	60.23	60.60	60.11	60.45	59.41	0.08%	6,012,787
Jun 13, 2025	61.20	61.44	60.35	60.40	59.36	-1.27%	11,822,607
Jun 12, 2025	61.40	61.45	61.06	61.18	60.12	-0.33%	6,098,829
Jun 11, 2025	61.02	61.77	61.02	61.38	60.32	0.36%	7,855,676
Jun 10, 2025	61.66	61.69	60.65	61.16	60.10	-0.81%	9,840,796
Jun 9, 2025	61.61	61.88	61.33	61.66	60.60	0.08%	7,652,743
Jun 6, 2025	61.30	61.95	61.03	61.61	60.55	0.42%	8,813,267
Jun 5, 2025	61.47	61.62	61.25	61.35	60.29	-0.47%	7,129,454
Jun 4, 2025	60.93	61.78	60.72	61.64	60.58	1.18%	9,554,118
Jun 3, 2025	60.20	61.09	60.20	60.92	59.87	0.54%	5,958,115
May 30, 2025	61.56	61.56	60.59	60.59	59.54	-1.69%	7,905,246
May 29, 2025	61.10	61.70	60.95	61.63	60.57	0.65%	8,509,358
May 28, 2025	61.18	61.45	60.88	61.23	60.17	0.08%	5,421,794
May 27, 2025	61.00	61.33	60.95	61.18	60.12	0.05%	4,767,386
May 26, 2025	60.81	61.16	60.74	61.15	60.09	0.44%	5,845,003
May 23, 2025	61.24	61.63	60.81	60.88	59.83	-0.59%	8,985,011