ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.74	12.74	12.24	12.24	12.24	-2.24%	5,969
Aug 7, 2025	12.30	12.68	12.20	12.52	12.52	1.46%	10,801
Aug 6, 2025	12.50	12.72	12.34	12.34	12.34	-1.12%	14,482
Aug 5, 2025	12.14	12.50	12.02	12.48	12.48	3.65%	9,127
Aug 4, 2025	12.04	12.26	12.04	12.04	12.04	-1.79%	10,964
Jul 31, 2025	12.14	12.42	12.08	12.26	12.26	1.32%	13,825
Jul 30, 2025	12.24	12.28	12.10	12.10	12.10	-0.33%	4,986
Jul 29, 2025	12.02	12.28	11.86	12.14	12.14	0.33%	8,080
Jul 28, 2025	12.26	12.68	12.02	12.10	12.10	-0.82%	17,742
Jul 25, 2025	12.22	12.36	12.08	12.20	12.20	-0.97%	19,037
Jul 24, 2025	12.12	12.46	12.10	12.32	12.32	2.16%	22,905
Jul 23, 2025	11.68	12.18	11.68	12.06	12.06	3.25%	24,493
Jul 22, 2025	11.70	11.92	11.68	11.68	11.68	-0.34%	16,330
Jul 21, 2025	11.64	12.06	11.54	11.72	11.72	-0.51%	13,896
Jul 18, 2025	11.62	12.20	11.30	11.78	11.78	1.55%	43,878
Jul 17, 2025	12.00	12.10	11.24	11.60	11.60	-3.33%	49,499
Jul 16, 2025	12.36	12.36	12.00	12.00	12.00	-2.44%	56,079
Jul 15, 2025	12.06	12.50	12.06	12.30	12.30	1.99%	13,355
Jul 14, 2025	12.52	12.58	12.06	12.06	12.06	-3.21%	20,701
Jul 11, 2025	13.08	13.20	12.46	12.46	12.46	-4.89%	24,649
Jul 10, 2025	12.34	13.30	12.30	13.10	13.10	5.31%	25,993
Jul 9, 2025	12.28	12.68	12.14	12.44	12.44	0.97%	11,407
Jul 8, 2025	12.10	12.42	12.06	12.32	12.32	1.82%	21,924
Jul 7, 2025	12.52	12.52	12.10	12.10	12.10	-2.73%	13,234
Jul 4, 2025	12.16	12.54	12.10	12.44	12.44	2.47%	28,013
Jul 3, 2025	12.60	12.70	12.10	12.14	12.14	-3.19%	46,690
Jul 2, 2025	12.92	12.98	12.54	12.54	12.54	-2.03%	12,824
Jul 1, 2025	12.84	12.92	12.50	12.80	12.80	-0.31%	19,846
Jun 30, 2025	13.14	13.14	12.84	12.84	12.84	-3.17%	14,519
Jun 27, 2025	13.10	13.28	13.00	13.26	13.26	1.38%	13,935
Jun 26, 2025	13.14	13.28	13.08	13.08	13.08	0.46%	13,939
Jun 25, 2025	14.10	14.24	13.02	13.02	13.02	-8.18%	43,744
Jun 24, 2025	13.72	14.28	13.70	14.18	14.18	4.26%	20,478
Jun 23, 2025	13.60	13.86	13.32	13.60	13.60	0.89%	16,280
Jun 20, 2025	13.44	13.90	13.42	13.48	13.48	0.60%	34,749
Jun 19, 2025	14.26	14.30	13.40	13.40	13.40	-6.82%	25,218
Jun 18, 2025	14.04	14.76	13.98	14.38	14.38	2.13%	23,998
Jun 17, 2025	13.80	14.44	13.20	14.08	14.08	6.67%	72,976
Jun 16, 2025	12.20	13.70	12.20	13.20	13.20	8.02%	25,812
Jun 13, 2025	12.50	12.52	12.14	12.22	12.22	-3.02%	39,650
Jun 12, 2025	12.88	12.88	12.52	12.60	12.60	-3.67%	28,735
Jun 11, 2025	12.80	13.16	12.80	13.08	13.08	1.24%	36,244
Jun 10, 2025	13.40	13.40	12.82	12.92	12.92	-3.00%	36,557
Jun 6, 2025	13.50	13.50	13.12	13.32	13.32	-1.33%	27,106
Jun 5, 2025	13.90	14.04	13.42	13.50	13.50	-3.57%	24,719
Jun 4, 2025	14.34	14.34	13.88	14.00	14.00	-1.55%	15,120
Jun 3, 2025	14.26	14.50	14.00	14.22	14.22	0.99%	18,424
Jun 2, 2025	14.40	14.40	13.86	14.08	14.08	-2.22%	26,286
May 30, 2025	14.50	14.92	14.40	14.40	14.40	-0.69%	26,690
May 28, 2025	15.04	15.10	14.40	14.50	14.50	-4.48%	29,047