ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.45	13.50	13.40	13.45	-	-	1,772,415
Jul 31, 2025	13.40	13.65	13.40	13.45	13.45	-	9,288,616
Jul 30, 2025	13.40	13.55	13.40	13.45	13.45	0.37%	3,097,409
Jul 29, 2025	13.55	13.60	13.40	13.40	13.40	-1.11%	5,419,643
Jul 28, 2025	13.55	13.65	13.45	13.55	13.55	-	8,874,094
Jul 25, 2025	13.55	13.65	13.50	13.55	13.55	-0.37%	7,020,486
Jul 24, 2025	13.65	13.80	13.50	13.60	13.60	-0.37%	11,205,334
Jul 23, 2025	13.50	13.75	13.45	13.65	13.65	1.87%	15,536,612
Jul 22, 2025	13.40	13.55	13.40	13.40	13.40	-	8,252,097
Jul 21, 2025	13.55	13.60	13.35	13.40	13.40	-1.11%	7,205,730
Jul 18, 2025	13.60	13.65	13.55	13.55	13.55	-0.37%	6,611,415
Jul 17, 2025	13.40	13.60	13.40	13.60	13.60	1.49%	6,682,743
Jul 16, 2025	13.35	13.50	13.30	13.40	13.40	-	7,000,484
Jul 15, 2025	13.40	13.50	13.35	13.40	13.40	-0.37%	6,573,353
Jul 14, 2025	13.45	13.50	13.35	13.45	13.45	0.75%	8,761,918
Jul 11, 2025	13.05	13.50	13.05	13.35	13.35	2.30%	21,453,912
Jul 10, 2025	12.95	13.10	12.90	13.05	13.05	0.77%	13,410,923
Jul 9, 2025	13.10	13.10	12.95	12.95	12.95	-0.77%	9,719,714
Jul 8, 2025	13.10	13.15	13.00	13.05	13.05	-0.38%	7,202,245
Jul 7, 2025	13.00	13.20	13.00	13.10	13.10	0.77%	16,326,677
Jul 4, 2025	13.10	13.15	13.00	13.00	13.00	-0.38%	7,775,473
Jul 3, 2025	13.00	13.10	13.00	13.05	13.05	0.38%	7,167,245
Jul 2, 2025	13.10	13.10	12.95	13.00	13.00	-0.38%	5,115,349
Jul 1, 2025	13.00	13.15	12.95	13.05	13.05	1.16%	9,784,025
Jun 30, 2025	13.05	13.10	12.90	12.90	12.90	-1.15%	7,568,211
Jun 27, 2025	13.05	13.20	13.00	13.05	13.05	-	15,088,696
Jun 26, 2025	12.95	13.15	12.95	13.05	13.05	1.16%	18,920,767
Jun 25, 2025	12.90	12.95	12.85	12.90	12.90	0.39%	10,642,581
Jun 24, 2025	12.85	13.00	12.80	12.85	12.85	0.39%	18,339,220
Jun 23, 2025	12.75	12.80	12.65	12.80	12.80	-0.39%	14,283,317
Jun 20, 2025	12.95	12.95	12.70	12.85	12.85	-0.77%	21,424,940
Jun 19, 2025	13.00	13.10	12.90	12.95	12.95	-0.77%	16,467,956
Jun 18, 2025	13.10	13.10	13.00	13.05	13.05	-0.38%	13,306,114
Jun 17, 2025	13.00	13.15	13.00	13.10	13.10	1.16%	14,893,712
Jun 16, 2025	12.90	13.00	12.90	12.95	12.95	-	6,193,793
Jun 13, 2025	12.90	13.00	12.85	12.95	12.95	0.39%	3,465,843
Jun 12, 2025	12.90	13.00	12.90	12.90	12.90	0.39%	3,481,835
Jun 11, 2025	12.90	12.95	12.85	12.85	12.85	-	2,962,326
Jun 10, 2025	12.90	13.05	12.85	12.85	12.85	-0.39%	7,070,259
Jun 9, 2025	12.90	12.95	12.90	12.90	12.90	0.39%	2,409,161
Jun 6, 2025	12.80	12.90	12.80	12.85	12.85	0.39%	2,089,762
Jun 5, 2025	12.75	12.90	12.75	12.80	12.80	0.39%	2,217,031
Jun 4, 2025	12.80	12.95	12.75	12.75	12.75	-	6,766,811
Jun 3, 2025	12.80	12.85	12.75	12.75	12.75	-	3,334,677
Jun 2, 2025	12.90	12.90	12.75	12.75	12.75	-1.54%	7,588,521
May 29, 2025	13.00	13.05	12.95	12.95	12.95	-	5,313,978
May 28, 2025	13.00	13.05	12.95	12.95	12.95	-	6,609,310
May 27, 2025	13.05	13.15	12.95	12.95	12.95	-0.38%	6,856,411
May 26, 2025	13.00	13.10	13.00	13.00	13.00	-0.38%	5,390,928
May 23, 2025	12.95	13.10	12.95	13.05	13.05	0.77%	5,401,281