ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	56.18	56.98	56.16	56.20	56.20	0.43%	2,614,601
Aug 1, 2025	55.69	56.12	55.36	55.96	55.96	0.21%	2,814,923
Jul 31, 2025	55.79	56.18	55.49	55.84	55.84	0.25%	1,637,103
Jul 30, 2025	55.45	55.82	55.45	55.70	55.70	0.51%	1,421,211
Jul 29, 2025	55.42	55.75	55.35	55.42	55.42	0.13%	992,300
Jul 28, 2025	55.44	55.45	54.77	55.35	55.35	-0.34%	855,232
Jul 25, 2025	55.31	55.72	55.13	55.54	55.54	0.40%	1,229,830
Jul 24, 2025	54.72	55.42	54.72	55.32	55.32	1.02%	798,541
Jul 23, 2025	54.79	55.37	54.69	54.76	54.76	0.42%	2,288,436
Jul 22, 2025	54.33	54.64	54.20	54.53	54.53	0.66%	2,282,403
Jul 21, 2025	54.35	54.49	53.73	54.17	54.17	-0.24%	2,497,310
Jul 18, 2025	53.62	54.31	53.62	54.30	54.30	1.61%	1,754,816
Jul 17, 2025	53.26	53.67	53.10	53.44	53.44	-0.11%	2,288,135
Jul 16, 2025	53.57	53.72	52.97	53.50	53.50	0.02%	2,431,039
Jul 15, 2025	53.41	53.70	53.22	53.49	53.49	0.13%	1,952,800
Jul 14, 2025	53.40	53.71	53.27	53.42	53.42	0.02%	1,764,735
Jul 11, 2025	52.83	53.93	52.61	53.41	53.41	0.56%	2,685,021
Jul 10, 2025	52.52	53.60	52.52	53.11	53.11	1.01%	4,157,900
Jul 9, 2025	52.24	52.91	52.24	52.58	52.58	0.86%	4,780,000
Jul 8, 2025	53.00	53.15	52.06	52.13	52.13	-1.99%	4,453,648
Jul 7, 2025	52.90	53.27	52.87	53.19	53.19	0.74%	5,004,000
Jul 4, 2025	52.51	52.87	52.51	52.80	52.80	0.67%	1,137,148
Jul 3, 2025	52.46	52.75	52.32	52.45	52.45	0.33%	1,987,000
Jul 2, 2025	53.41	53.64	52.12	52.28	52.28	-1.71%	2,658,418
Jun 30, 2025	53.31	53.71	52.70	53.19	53.19	-1.57%	2,722,600
Jun 27, 2025	53.46	54.18	53.42	54.04	53.43	0.95%	4,854,228
Jun 26, 2025	53.90	54.15	53.46	53.53	52.92	-0.83%	4,847,548
Jun 25, 2025	53.80	54.09	53.47	53.98	53.37	0.17%	4,517,907
Jun 24, 2025	53.97	54.20	53.52	53.89	53.28	0.19%	1,854,242
Jun 23, 2025	53.00	54.00	53.00	53.79	53.18	1.62%	5,409,319
Jun 20, 2025	53.09	53.14	52.48	52.93	52.33	0.44%	4,567,530
Jun 19, 2025	52.69	52.80	52.29	52.70	52.10	0.29%	440,409
Jun 18, 2025	52.53	53.14	52.51	52.55	51.95	0.31%	2,371,223
Jun 17, 2025	53.30	53.40	51.96	52.39	51.80	-1.96%	3,672,410
Jun 16, 2025	52.65	53.49	52.55	53.44	52.83	2.20%	3,900,300
Jun 13, 2025	52.15	52.41	51.88	52.29	51.70	0.42%	1,642,400
Jun 12, 2025	51.29	52.13	51.25	52.07	51.48	1.32%	1,398,138
Jun 11, 2025	51.16	52.00	51.05	51.39	50.81	0.55%	2,861,514
Jun 10, 2025	52.14	52.28	51.09	51.11	50.53	-2.26%	2,376,400
Jun 9, 2025	52.00	52.32	51.73	52.29	51.70	0.36%	2,048,600
Jun 6, 2025	52.10	52.25	51.58	52.10	51.51	0.70%	1,434,400
Jun 5, 2025	52.16	52.20	51.42	51.74	51.15	-0.79%	1,322,946
Jun 4, 2025	51.81	52.21	51.17	52.15	51.56	0.81%	2,275,638
Jun 3, 2025	52.10	52.34	51.36	51.73	51.14	-0.56%	2,193,829
Jun 2, 2025	52.96	53.33	51.56	52.02	51.43	-2.05%	3,076,200
May 30, 2025	51.64	53.19	51.64	53.11	52.51	2.67%	3,670,000
May 29, 2025	51.75	52.19	51.59	51.73	51.14	0.12%	1,722,700
May 28, 2025	50.86	51.78	50.70	51.67	51.08	1.65%	1,490,100
May 27, 2025	50.65	51.51	50.62	50.83	50.25	0.45%	1,785,900
May 26, 2025	50.90	51.19	50.52	50.60	50.03	-0.57%	356,347