ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	67.20	69.37	66.50	68.20	68.20	1.55%	26,089,871
Aug 12, 2025	67.22	67.76	66.21	67.16	67.16	-0.07%	18,902,522
Aug 11, 2025	66.72	67.59	66.00	67.21	67.21	-0.10%	20,240,972
Aug 8, 2025	65.30	68.25	65.10	67.28	67.28	2.64%	33,447,262
Aug 7, 2025	66.80	66.92	64.81	65.55	65.55	-1.87%	20,306,955
Aug 6, 2025	67.34	67.87	65.96	66.80	66.80	-1.66%	26,056,766
Aug 5, 2025	69.67	70.00	66.66	67.93	67.93	-1.55%	30,253,301
Aug 4, 2025	67.00	70.88	65.88	69.00	69.00	4.25%	57,790,391
Aug 1, 2025	61.01	66.19	61.01	66.19	66.19	20.00%	48,367,575
Jul 31, 2025	56.64	57.04	54.86	55.16	55.16	-2.97%	9,489,007
Jul 30, 2025	57.71	57.91	56.44	56.85	56.85	-1.49%	8,151,878
Jul 29, 2025	56.88	58.19	56.66	57.71	57.71	1.19%	10,876,564
Jul 28, 2025	56.89	57.22	56.35	57.03	57.03	0.19%	6,724,800
Jul 25, 2025	57.18	57.33	56.68	56.92	56.92	-0.45%	6,102,100
Jul 24, 2025	56.02	57.20	55.91	57.18	57.18	2.05%	9,679,741
Jul 23, 2025	57.06	57.34	55.97	56.03	56.03	-1.53%	8,340,673
Jul 22, 2025	56.38	57.33	55.86	56.90	56.90	0.92%	9,681,921
Jul 21, 2025	55.72	56.57	55.57	56.38	56.38	1.18%	7,378,500
Jul 18, 2025	55.66	56.65	55.45	55.72	55.72	-0.30%	6,184,139
Jul 17, 2025	56.22	56.82	55.26	55.89	55.89	0.09%	8,327,876
Jul 16, 2025	55.78	56.30	55.66	55.84	55.84	-0.30%	5,395,600
Jul 15, 2025	56.12	56.87	55.35	56.01	56.01	-0.66%	7,543,658
Jul 14, 2025	56.74	56.75	55.98	56.38	56.38	-0.63%	6,677,708
Jul 11, 2025	57.42	57.75	56.55	56.74	56.74	-1.29%	9,243,569
Jul 10, 2025	56.95	58.48	56.84	57.48	57.48	0.70%	14,049,858
Jul 9, 2025	56.90	57.90	56.68	57.08	57.08	-0.44%	11,328,300
Jul 8, 2025	53.70	57.97	53.60	57.33	57.33	6.74%	22,463,816
Jul 7, 2025	53.85	54.27	53.62	53.71	53.71	-0.74%	3,115,800
Jul 4, 2025	55.09	55.26	53.90	54.11	54.11	-1.15%	6,154,004
Jul 3, 2025	55.10	55.20	54.34	54.74	54.74	-0.60%	7,015,200
Jul 2, 2025	54.20	55.11	53.88	55.07	55.07	2.08%	10,831,486
Jul 1, 2025	54.06	54.18	53.45	53.95	53.95	-0.64%	4,994,900
Jun 30, 2025	53.64	54.39	53.64	54.30	54.30	1.69%	6,344,200
Jun 27, 2025	53.27	54.08	53.26	53.40	53.40	0.64%	5,679,580
Jun 26, 2025	53.80	54.11	53.01	53.06	53.06	-1.74%	5,994,080
Jun 25, 2025	53.58	54.13	52.80	54.00	54.00	0.73%	8,010,900
Jun 24, 2025	52.22	53.65	52.22	53.61	53.61	2.70%	7,794,406
Jun 23, 2025	51.52	52.33	51.05	52.20	52.20	0.81%	4,536,513
Jun 20, 2025	51.36	52.67	51.36	51.78	51.78	0.76%	6,328,450
Jun 19, 2025	51.62	52.72	51.20	51.39	51.39	-0.54%	5,781,081
Jun 18, 2025	51.08	51.99	51.06	51.67	51.67	0.82%	3,676,163
Jun 17, 2025	51.40	51.67	51.00	51.25	51.25	-0.23%	2,726,640
Jun 16, 2025	50.85	51.55	50.80	51.37	51.37	0.67%	2,704,216
Jun 13, 2025	51.66	52.20	51.01	51.03	51.03	-1.70%	4,994,823
Jun 12, 2025	52.10	52.16	51.68	51.91	51.91	-0.75%	3,392,192
Jun 11, 2025	51.90	52.68	51.80	52.30	52.30	0.77%	3,626,697
Jun 10, 2025	52.74	52.87	51.47	51.90	51.90	-1.54%	4,297,600
Jun 9, 2025	51.87	53.06	51.84	52.71	52.71	1.56%	5,225,689
Jun 6, 2025	51.95	52.45	51.62	51.90	51.90	0.08%	3,187,300
Jun 5, 2025	51.08	51.93	50.80	51.86	51.86	1.49%	4,227,498