ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	2.32	2.32	2.09	2.16	2.16	-6.49%	73,356
Aug 1, 2025	2.14	2.35	2.11	2.31	2.31	13.24%	134,900
Jul 31, 2025	2.14	2.15	2.03	2.04	2.04	-2.39%	9,900
Jul 30, 2025	2.08	2.12	2.01	2.09	2.09	-	18,900
Jul 29, 2025	2.15	2.17	2.06	2.09	2.09	-2.79%	18,100
Jul 28, 2025	2.19	2.20	2.11	2.15	2.15	-1.83%	39,200
Jul 25, 2025	2.20	2.20	2.08	2.19	2.19	-0.90%	25,027
Jul 24, 2025	2.19	2.21	2.16	2.21	2.21	-0.45%	17,100
Jul 23, 2025	2.23	2.25	2.17	2.22	2.22	-	30,600
Jul 22, 2025	2.25	2.25	2.15	2.22	2.22	-3.48%	24,700
Jul 21, 2025	2.26	2.30	2.18	2.30	2.30	2.22%	28,306
Jul 18, 2025	2.32	2.32	2.22	2.25	2.25	-5.06%	19,405
Jul 17, 2025	2.38	2.38	2.33	2.37	2.37	1.28%	17,014
Jul 16, 2025	2.32	2.37	2.32	2.34	2.34	0.86%	10,300
Jul 15, 2025	2.28	2.38	2.28	2.32	2.32	2.20%	28,000
Jul 14, 2025	2.23	2.27	2.17	2.27	2.27	3.18%	7,500
Jul 11, 2025	2.27	2.27	2.14	2.20	2.20	-2.65%	25,200
Jul 10, 2025	2.27	2.32	2.22	2.26	2.26	-2.59%	8,935
Jul 9, 2025	2.32	2.32	2.32	2.32	2.32	1.31%	103
Jul 8, 2025	2.37	2.37	2.29	2.29	2.29	-3.38%	10,335
Jul 7, 2025	2.46	2.46	2.34	2.37	2.37	-3.27%	14,600
Jul 4, 2025	2.44	2.46	2.44	2.45	2.45	-	3,225
Jul 3, 2025	2.40	2.45	2.36	2.45	2.45	2.08%	7,800
Jul 2, 2025	2.28	2.45	2.28	2.40	2.40	-1.23%	14,700
Jun 30, 2025	2.25	2.45	2.25	2.43	2.43	6.58%	98,200
Jun 27, 2025	2.36	2.36	2.22	2.28	2.28	-2.15%	7,900
Jun 26, 2025	2.37	2.38	2.27	2.33	2.33	-1.69%	4,500
Jun 25, 2025	2.20	2.37	2.20	2.37	2.37	7.73%	19,100
Jun 24, 2025	2.26	2.31	2.16	2.20	2.20	-5.98%	16,827
Jun 23, 2025	2.40	2.40	2.32	2.34	2.34	-0.43%	22,000
Jun 20, 2025	2.13	2.41	2.13	2.35	2.35	-0.42%	13,700
Jun 19, 2025	2.37	2.45	2.32	2.36	2.36	0.43%	40,421
Jun 18, 2025	2.39	2.44	2.24	2.35	2.35	-1.67%	42,200
Jun 17, 2025	2.43	2.45	2.31	2.39	2.39	-0.83%	7,819
Jun 16, 2025	2.27	2.41	2.27	2.41	2.41	6.17%	138,740
Jun 13, 2025	2.30	2.30	2.25	2.27	2.27	-0.44%	8,700
Jun 12, 2025	2.17	2.28	2.17	2.28	2.28	4.11%	156,240
Jun 11, 2025	2.15	2.19	2.15	2.19	2.19	0.92%	32,500
Jun 10, 2025	2.19	2.19	2.15	2.17	2.17	0.46%	14,443
Jun 9, 2025	2.15	2.21	2.12	2.16	2.16	1.89%	13,425
Jun 6, 2025	2.14	2.16	2.04	2.12	2.12	0.95%	19,922
Jun 5, 2025	2.15	2.15	2.10	2.10	2.10	-0.94%	30,625
Jun 4, 2025	2.09	2.15	2.09	2.12	2.12	-	11,022
Jun 3, 2025	2.09	2.12	2.07	2.12	2.12	1.92%	13,700
Jun 2, 2025	2.13	2.13	2.08	2.08	2.08	-0.48%	15,803
May 30, 2025	2.11	2.12	2.09	2.09	2.09	-1.88%	18,005
May 29, 2025	2.00	2.13	1.98	2.13	2.13	7.04%	134,500
May 28, 2025	1.96	2.03	1.94	1.99	1.99	2.58%	107,540
May 27, 2025	2.00	2.00	1.83	1.94	1.94	-	24,215
May 26, 2025	1.98	1.98	1.94	1.94	1.94	-1.52%	7,618