ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.34	0.36	0.33	0.35	0.35	9.37%	265,948
Aug 12, 2025	0.33	0.34	0.31	0.32	0.32	-4.48%	1,096,818
Aug 11, 2025	0.32	0.34	0.32	0.34	0.34	3.08%	1,040,847
Aug 8, 2025	0.35	0.35	0.32	0.33	0.33	-7.14%	612,613
Aug 7, 2025	0.34	0.37	0.34	0.35	0.35	2.94%	1,445,830
Aug 6, 2025	0.32	0.35	0.32	0.34	0.34	7.94%	1,073,304
Aug 5, 2025	0.31	0.32	0.30	0.32	0.32	14.55%	254,700
Aug 1, 2025	0.31	0.31	0.27	0.28	0.28	-5.17%	262,100
Jul 31, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	641,500
Jul 30, 2025	0.33	0.33	0.27	0.28	0.28	-12.50%	1,297,741
Jul 29, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	1,035,500
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	-5.71%	324,700
Jul 25, 2025	0.35	0.35	0.33	0.35	0.35	-	188,703
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	443,900
Jul 23, 2025	0.37	0.38	0.34	0.36	0.36	-1.37%	457,046
Jul 22, 2025	0.38	0.38	0.35	0.37	0.37	-1.35%	408,900
Jul 21, 2025	0.36	0.38	0.36	0.37	0.37	8.82%	544,000
Jul 18, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	310,918
Jul 17, 2025	0.35	0.36	0.33	0.35	0.35	-1.41%	252,209
Jul 16, 2025	0.32	0.36	0.31	0.36	0.36	9.23%	496,245
Jul 15, 2025	0.34	0.35	0.33	0.33	0.33	-4.41%	348,938
Jul 14, 2025	0.37	0.38	0.34	0.34	0.34	-	1,066,904
Jul 11, 2025	0.33	0.35	0.33	0.34	0.34	11.48%	924,105
Jul 10, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	506,846
Jul 9, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	218,900
Jul 8, 2025	0.30	0.31	0.29	0.30	0.30	-	345,509
Jul 7, 2025	0.27	0.31	0.27	0.30	0.30	9.09%	1,359,200
Jul 4, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	255,500
Jul 3, 2025	0.26	0.28	0.26	0.27	0.27	5.88%	369,400
Jul 2, 2025	0.25	0.26	0.24	0.26	0.26	8.51%	177,200
Jun 30, 2025	0.24	0.24	0.23	0.24	0.24	2.17%	248,420
Jun 27, 2025	0.24	0.24	0.23	0.23	0.23	-4.17%	179,200
Jun 26, 2025	0.24	0.25	0.24	0.24	0.24	4.35%	245,000
Jun 25, 2025	0.23	0.24	0.22	0.23	0.23	2.22%	69,022
Jun 24, 2025	0.23	0.23	0.22	0.23	0.23	-2.17%	548,414
Jun 23, 2025	0.23	0.24	0.23	0.23	0.23	-	184,447
Jun 20, 2025	0.24	0.24	0.23	0.23	0.23	-4.17%	346,832
Jun 19, 2025	0.25	0.25	0.24	0.24	0.24	-5.88%	173,607
Jun 18, 2025	0.26	0.27	0.26	0.26	0.26	-	346,815
Jun 17, 2025	0.25	0.27	0.25	0.26	0.26	2.00%	632,021
Jun 16, 2025	0.24	0.25	0.24	0.25	0.25	2.04%	506,000
Jun 13, 2025	0.26	0.26	0.25	0.25	0.25	-3.92%	160,000
Jun 12, 2025	0.25	0.26	0.24	0.26	0.26	4.08%	200,800
Jun 11, 2025	0.26	0.26	0.24	0.25	0.25	-2.00%	404,514
Jun 10, 2025	0.26	0.26	0.24	0.25	0.25	-3.85%	878,300
Jun 9, 2025	0.25	0.26	0.25	0.26	0.26	6.12%	1,322,500
Jun 6, 2025	0.25	0.25	0.23	0.25	0.25	-	556,100
Jun 5, 2025	0.24	0.26	0.22	0.25	0.25	11.36%	1,148,017
Jun 4, 2025	0.22	0.23	0.21	0.22	0.22	4.76%	591,100
Jun 3, 2025	0.22	0.22	0.21	0.21	0.21	-	120,603