ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.20	37.35	36.20	36.35	36.35	0.41%	47,836
Jul 31, 2025	36.20	36.35	36.15	36.20	36.20	-	15,493
Jul 30, 2025	36.00	36.60	36.00	36.20	36.20	-0.28%	32,601
Jul 29, 2025	36.80	36.80	36.00	36.30	36.30	-0.82%	14,430
Jul 28, 2025	36.00	36.60	36.00	36.60	36.60	0.97%	42,424
Jul 25, 2025	36.30	36.55	36.20	36.25	36.25	0.28%	9,783
Jul 24, 2025	36.25	36.25	36.15	36.15	36.15	-0.55%	5,440
Jul 23, 2025	36.35	36.55	36.15	36.35	36.35	0.97%	23,436
Jul 22, 2025	36.60	36.70	35.90	36.00	36.00	-1.23%	20,703
Jul 21, 2025	36.65	36.80	36.45	36.45	36.45	-0.14%	18,440
Jul 18, 2025	36.35	36.65	36.35	36.50	36.50	-1.62%	31,277
Jul 17, 2025	37.00	37.20	36.75	37.10	37.10	0.27%	23,435
Jul 16, 2025	35.95	37.00	35.95	37.00	37.00	3.06%	46,156
Jul 15, 2025	35.65	35.90	35.60	35.90	35.90	0.84%	24,821
Jul 14, 2025	36.15	36.15	35.25	35.60	35.60	-7.89%	40,080
Jul 11, 2025	38.30	39.50	38.00	38.65	36.15	0.91%	85,101
Jul 10, 2025	38.65	38.70	38.30	38.30	35.82	-0.52%	4,223
Jul 9, 2025	38.00	38.55	38.00	38.50	36.01	1.32%	26,145
Jul 8, 2025	37.60	38.00	37.05	38.00	35.54	0.13%	30,274
Jul 7, 2025	39.35	39.35	37.85	37.95	35.50	-0.91%	20,139
Jul 4, 2025	39.70	39.70	38.30	38.30	35.82	-2.05%	43,294
Jul 3, 2025	38.70	39.10	38.40	39.10	36.57	1.96%	57,785
Jul 2, 2025	38.00	38.50	38.00	38.35	35.87	0.79%	38,468
Jul 1, 2025	37.65	38.25	37.65	38.05	35.59	1.47%	52,458
Jun 30, 2025	37.80	37.80	37.45	37.50	35.07	-0.79%	15,399
Jun 27, 2025	37.55	37.95	36.70	37.80	35.35	-0.26%	21,816
Jun 26, 2025	37.55	38.10	37.50	37.90	35.45	0.93%	19,535
Jun 25, 2025	37.85	37.90	37.55	37.55	35.12	-0.92%	7,355
Jun 24, 2025	37.60	37.90	37.60	37.90	35.45	2.16%	27,127
Jun 23, 2025	37.20	37.25	36.85	37.10	34.70	-0.54%	18,991
Jun 20, 2025	36.50	37.45	36.30	37.30	34.89	2.19%	35,749
Jun 19, 2025	37.10	37.10	36.50	36.50	34.14	-2.01%	32,788
Jun 18, 2025	37.85	37.85	37.25	37.25	34.84	-0.53%	10,100
Jun 17, 2025	37.95	37.95	37.40	37.45	35.03	-0.13%	21,116
Jun 16, 2025	37.05	37.60	37.05	37.50	35.07	0.81%	13,160
Jun 13, 2025	37.05	37.25	37.05	37.20	34.79	-1.06%	10,370
Jun 12, 2025	37.85	37.90	37.30	37.60	35.17	-1.44%	138,872
Jun 11, 2025	39.20	39.20	38.00	38.15	35.68	-2.43%	53,994
Jun 10, 2025	39.10	39.70	39.10	39.10	36.57	0.26%	11,078
Jun 9, 2025	38.95	39.40	38.80	39.00	36.48	-0.26%	26,135
Jun 6, 2025	39.85	39.85	39.10	39.10	36.57	-0.51%	10,285
Jun 5, 2025	39.25	39.50	39.00	39.30	36.76	-	10,661
Jun 4, 2025	39.70	40.25	38.80	39.30	36.76	-1.01%	32,696
Jun 3, 2025	40.25	40.25	38.80	39.70	37.13	1.53%	7,224
Jun 2, 2025	38.70	39.10	38.55	39.10	36.57	-	10,290
May 29, 2025	38.85	39.10	38.85	39.10	36.57	0.64%	4,150
May 28, 2025	39.25	39.25	38.60	38.85	36.34	-0.64%	26,397
May 27, 2025	40.00	40.50	39.10	39.10	36.57	-2.01%	54,387
May 26, 2025	40.20	40.50	39.90	39.90	37.32	-1.36%	18,145
May 23, 2025	40.20	40.80	40.20	40.45	37.83	1.13%	22,030