ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.80	34.35	33.80	34.30	-	0.88%	872,251
Jul 31, 2025	34.15	34.30	33.80	34.00	34.00	-1.02%	2,409,774
Jul 30, 2025	34.40	34.50	34.10	34.35	34.35	0.15%	1,810,916
Jul 29, 2025	34.80	34.80	34.20	34.30	34.30	-0.29%	1,949,841
Jul 28, 2025	34.30	34.65	34.25	34.40	34.40	0.29%	1,519,864
Jul 25, 2025	34.10	34.50	34.10	34.30	34.30	0.29%	1,309,428
Jul 24, 2025	34.30	34.40	34.10	34.20	34.20	-	603,041
Jul 23, 2025	34.00	34.25	33.95	34.20	34.20	1.18%	822,246
Jul 22, 2025	34.35	34.45	33.70	33.80	33.80	-1.60%	1,209,412
Jul 21, 2025	34.35	34.55	34.30	34.35	34.35	-0.29%	809,814
Jul 18, 2025	34.70	34.70	34.30	34.45	34.45	-0.29%	1,036,084
Jul 17, 2025	34.30	34.60	34.20	34.55	34.55	1.17%	1,736,618
Jul 16, 2025	33.70	34.30	33.70	34.15	34.15	1.49%	2,019,700
Jul 15, 2025	33.75	33.90	33.55	33.65	33.65	-0.15%	716,310
Jul 14, 2025	34.10	34.10	33.70	33.70	33.70	-0.59%	712,276
Jul 11, 2025	33.70	34.15	33.70	33.90	33.90	0.30%	1,557,583
Jul 10, 2025	33.65	34.00	33.65	33.80	33.80	0.45%	723,431
Jul 9, 2025	33.50	33.95	33.50	33.65	33.65	0.45%	533,741
Jul 8, 2025	33.65	33.70	33.35	33.50	33.50	-0.45%	414,678
Jul 7, 2025	33.60	33.65	33.30	33.65	33.65	-0.44%	569,590
Jul 4, 2025	34.20	34.20	33.70	33.80	33.80	-0.44%	686,018
Jul 3, 2025	33.70	34.00	33.70	33.95	33.95	0.74%	909,486
Jul 2, 2025	33.55	33.95	33.40	33.70	33.70	0.45%	2,058,722
Jul 1, 2025	33.35	33.80	33.05	33.55	33.55	0.75%	2,123,224
Jun 30, 2025	33.85	33.85	33.30	33.30	33.30	-1.62%	772,428
Jun 27, 2025	33.55	33.90	33.50	33.85	33.85	1.04%	874,759
Jun 26, 2025	33.30	33.80	33.30	33.50	33.50	0.75%	781,828
Jun 25, 2025	33.50	33.55	33.25	33.25	33.25	-	594,935
Jun 24, 2025	32.90	33.40	32.90	33.25	33.25	1.53%	1,114,896
Jun 23, 2025	32.85	32.90	32.55	32.75	32.75	-1.06%	904,926
Jun 20, 2025	33.70	33.70	33.10	33.10	33.10	-1.63%	1,036,799
Jun 19, 2025	33.80	33.80	33.65	33.65	33.65	-0.44%	438,139
Jun 18, 2025	33.60	34.00	33.60	33.80	33.80	0.60%	589,405
Jun 17, 2025	33.75	33.90	33.55	33.60	33.60	0.30%	421,273
Jun 16, 2025	33.30	33.65	33.25	33.50	33.50	-	334,913
Jun 13, 2025	33.75	33.80	33.50	33.50	33.50	-1.33%	843,192
Jun 12, 2025	34.25	34.25	33.90	33.95	33.95	-0.44%	787,759
Jun 11, 2025	34.00	34.30	33.75	34.10	34.10	1.19%	1,641,395
Jun 10, 2025	33.70	34.00	33.65	33.70	33.70	0.15%	1,118,823
Jun 9, 2025	33.80	33.85	33.45	33.65	33.65	-0.74%	1,167,618
Jun 6, 2025	34.00	34.10	33.85	33.90	33.90	-0.29%	778,781
Jun 5, 2025	34.20	34.40	33.90	34.00	34.00	-0.44%	2,042,098
Jun 4, 2025	33.95	34.20	33.80	34.15	34.15	1.49%	2,587,307
Jun 3, 2025	33.00	33.80	33.00	33.65	33.65	2.91%	3,267,351
Jun 2, 2025	32.90	33.00	32.60	32.70	32.70	-0.61%	1,496,533
May 29, 2025	32.95	33.15	32.85	32.90	32.90	-0.15%	1,191,477
May 28, 2025	33.15	33.45	32.65	32.95	32.95	0.15%	1,635,949
May 27, 2025	33.30	33.40	32.85	32.90	32.90	-1.20%	1,481,316
May 26, 2025	33.40	33.60	33.10	33.30	33.30	-0.30%	1,225,793
May 23, 2025	33.70	33.70	33.35	33.40	33.40	-0.74%	1,070,315