ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	26.20	26.20	26.00	26.10	26.10	-0.38%	279,228
Aug 11, 2025	26.65	26.65	26.20	26.20	26.20	-1.69%	307,654
Aug 8, 2025	26.90	26.90	26.65	26.65	26.65	-0.93%	134,310
Aug 7, 2025	26.95	27.00	26.80	26.90	26.90	-0.19%	80,753
Aug 6, 2025	26.95	27.00	26.90	26.95	26.95	-	236,251
Aug 5, 2025	27.00	27.00	26.70	26.95	26.95	-0.19%	200,453
Aug 4, 2025	27.00	27.05	26.90	27.00	27.00	-	90,629
Aug 1, 2025	27.00	27.20	26.95	27.00	27.00	-0.37%	86,852
Jul 31, 2025	27.25	27.30	27.10	27.10	27.10	-0.55%	83,062
Jul 30, 2025	27.15	27.30	27.10	27.25	27.25	0.18%	49,023
Jul 29, 2025	27.35	27.35	27.10	27.20	27.20	-0.55%	55,728
Jul 28, 2025	27.30	27.35	27.25	27.35	27.35	0.37%	78,098
Jul 25, 2025	27.45	27.45	27.20	27.25	27.25	-1.09%	104,863
Jul 24, 2025	27.35	27.55	27.35	27.55	27.55	0.92%	50,135
Jul 23, 2025	27.20	27.40	27.20	27.30	27.30	0.18%	60,556
Jul 22, 2025	27.45	27.45	27.25	27.25	27.25	-0.55%	54,686
Jul 21, 2025	27.40	27.55	27.40	27.40	27.40	-	53,942
Jul 18, 2025	27.25	27.50	27.25	27.40	27.40	0.55%	59,934
Jul 17, 2025	27.25	27.30	27.20	27.25	27.25	-	107,868
Jul 16, 2025	27.25	27.45	27.20	27.25	27.25	-	39,013
Jul 15, 2025	27.40	27.45	27.25	27.25	27.25	-0.37%	23,265
Jul 14, 2025	27.60	27.60	27.30	27.35	27.35	0.37%	54,725
Jul 11, 2025	26.90	27.30	26.90	27.25	27.25	1.49%	73,967
Jul 10, 2025	26.80	26.90	26.70	26.85	26.85	0.56%	79,385
Jul 9, 2025	26.65	26.80	26.65	26.70	26.70	0.19%	54,360
Jul 8, 2025	26.70	26.70	26.55	26.65	26.65	-0.19%	79,313
Jul 7, 2025	27.00	27.00	26.70	26.70	26.70	-1.11%	124,367
Jul 4, 2025	27.35	27.35	26.95	27.00	27.00	-1.28%	167,527
Jul 3, 2025	27.50	27.50	27.30	27.35	27.35	-0.55%	82,693
Jul 2, 2025	27.45	27.50	27.35	27.50	27.50	0.18%	54,327
Jul 1, 2025	27.70	27.70	27.40	27.45	27.45	-0.90%	151,226
Jun 30, 2025	28.00	28.00	27.70	27.70	27.70	-0.36%	120,548
Jun 27, 2025	27.15	28.00	27.15	27.80	27.80	2.58%	152,611
Jun 26, 2025	26.95	27.15	26.95	27.10	27.10	0.56%	112,000
Jun 25, 2025	26.95	27.05	26.90	26.95	26.95	0.19%	102,702
Jun 24, 2025	26.80	26.95	26.80	26.90	26.90	0.94%	127,845
Jun 23, 2025	26.85	26.85	26.55	26.65	26.65	-8.10%	351,081
Jun 20, 2025	29.55	29.70	29.00	29.00	27.00	-1.53%	501,147
Jun 19, 2025	29.80	29.80	29.45	29.45	27.42	-1.01%	381,633
Jun 18, 2025	29.90	29.90	29.70	29.75	27.70	-0.17%	243,119
Jun 17, 2025	30.00	30.10	29.80	29.80	27.74	-0.67%	210,822
Jun 16, 2025	30.00	30.00	29.85	30.00	27.93	0.17%	131,477
Jun 13, 2025	30.45	30.55	29.95	29.95	27.88	-1.64%	228,447
Jun 12, 2025	30.45	30.55	30.45	30.45	28.35	-	120,925
Jun 11, 2025	30.30	30.55	30.30	30.45	28.35	0.50%	123,849
Jun 10, 2025	30.15	30.40	30.15	30.30	28.21	0.33%	142,017
Jun 9, 2025	30.15	30.25	30.15	30.20	28.12	0.17%	89,286
Jun 6, 2025	30.25	30.35	30.15	30.15	28.07	-0.33%	215,910
Jun 5, 2025	30.05	30.30	30.05	30.25	28.16	0.83%	79,237
Jun 4, 2025	30.05	30.15	29.85	30.00	27.93	0.50%	158,781