ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.92	41.68	40.55	41.48	41.48	1.57%	46,345,114
Aug 12, 2025	40.46	40.99	39.84	40.84	40.84	0.99%	36,114,713
Aug 11, 2025	39.90	41.14	39.87	40.44	40.44	1.94%	31,151,822
Aug 8, 2025	40.75	40.93	39.65	39.67	39.67	-3.08%	34,649,571
Aug 7, 2025	41.30	41.56	40.75	40.93	40.93	-0.22%	44,268,574
Aug 6, 2025	39.60	41.23	39.49	41.02	41.02	3.09%	52,699,942
Aug 5, 2025	40.20	40.46	39.25	39.79	39.79	-0.82%	40,159,723
Aug 4, 2025	39.83	40.68	39.65	40.12	40.12	-0.57%	30,021,960
Aug 1, 2025	41.08	41.08	39.59	40.35	40.35	-2.54%	66,555,441
Jul 31, 2025	38.50	42.46	38.50	41.40	41.40	7.25%	107,176,133
Jul 30, 2025	39.38	39.40	38.44	38.60	38.60	-2.20%	19,311,863
Jul 29, 2025	39.27	39.80	38.76	39.47	39.47	0.13%	20,775,105
Jul 28, 2025	40.98	40.98	39.31	39.42	39.42	-0.86%	40,719,283
Jul 25, 2025	38.97	39.77	38.74	39.76	39.76	2.95%	39,263,073
Jul 24, 2025	38.30	38.62	38.12	38.62	38.62	0.97%	16,636,721
Jul 23, 2025	38.20	38.60	38.05	38.25	38.25	0.03%	15,522,086
Jul 22, 2025	38.70	38.77	38.12	38.24	38.24	-1.47%	19,447,168
Jul 21, 2025	38.88	39.03	38.45	38.81	38.81	-0.61%	20,790,908
Jul 18, 2025	39.18	39.45	38.81	39.05	39.05	-0.74%	28,069,594
Jul 17, 2025	38.22	39.44	38.08	39.34	39.34	2.37%	37,133,341
Jul 16, 2025	38.88	39.27	38.22	38.43	38.43	0.18%	39,411,008
Jul 15, 2025	37.12	38.54	37.03	38.36	38.36	3.34%	45,773,365
Jul 14, 2025	37.40	37.49	36.95	37.12	37.12	-0.64%	12,783,259
Jul 11, 2025	36.99	37.50	36.55	37.36	37.36	1.30%	21,495,855
Jul 10, 2025	36.66	37.15	36.52	36.88	36.88	0.55%	14,754,789
Jul 9, 2025	36.89	37.04	36.54	36.68	36.68	-0.52%	12,192,782
Jul 8, 2025	36.05	37.38	36.03	36.87	36.87	2.27%	22,091,219
Jul 7, 2025	36.40	36.50	36.02	36.05	36.05	-1.23%	10,653,824
Jul 4, 2025	36.66	37.08	36.42	36.50	36.50	-0.41%	16,052,306
Jul 3, 2025	36.00	37.17	35.93	36.65	36.65	1.16%	15,389,608
Jul 2, 2025	37.00	37.06	36.05	36.23	36.23	-2.35%	15,265,612
Jul 1, 2025	37.58	37.58	36.79	37.10	37.10	-1.43%	18,065,263
Jun 30, 2025	37.52	37.80	37.48	37.64	37.64	0.40%	15,928,900
Jun 27, 2025	37.67	37.90	37.22	37.49	37.49	0.40%	19,806,302
Jun 26, 2025	37.50	38.19	37.33	37.34	37.34	-0.37%	24,574,557
Jun 25, 2025	36.79	37.50	36.64	37.48	37.48	1.90%	23,332,385
Jun 24, 2025	35.91	36.86	35.90	36.78	36.78	3.05%	19,828,244
Jun 23, 2025	34.88	35.83	34.85	35.69	35.69	0.88%	10,932,136
Jun 20, 2025	35.90	36.30	35.26	35.38	35.38	-1.67%	13,075,764
Jun 19, 2025	36.50	37.28	35.88	35.98	35.98	-1.29%	15,912,103
Jun 18, 2025	36.07	36.60	35.97	36.45	36.45	0.80%	13,167,685
Jun 17, 2025	36.35	36.55	36.06	36.16	36.16	-0.47%	9,949,701
Jun 16, 2025	35.99	36.55	35.85	36.33	36.33	0.55%	11,086,072
Jun 13, 2025	37.00	37.00	36.04	36.13	36.13	-2.80%	17,772,528
Jun 12, 2025	37.16	37.59	37.01	37.17	37.17	-0.61%	11,217,955
Jun 11, 2025	37.40	37.79	37.29	37.40	37.40	0.19%	11,501,659
Jun 10, 2025	38.45	38.46	37.00	37.33	37.33	-2.51%	19,902,174
Jun 9, 2025	38.18	38.50	38.05	38.29	38.29	0.47%	14,655,171
Jun 6, 2025	38.20	38.49	37.80	38.11	38.11	-0.47%	16,799,273
Jun 5, 2025	37.37	38.39	37.15	38.29	38.29	2.63%	26,870,710