ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	52.97	53.56	52.52	53.00	53.00	1.71%	86,362
Aug 1, 2025	53.96	53.98	52.02	52.11	52.11	-3.05%	36,605
Jul 31, 2025	53.90	54.61	52.80	53.75	53.75	1.05%	52,400
Jul 30, 2025	53.84	54.12	53.00	53.19	53.19	0.36%	33,200
Jul 29, 2025	54.28	54.29	52.80	53.00	53.00	-0.84%	53,437
Jul 28, 2025	54.50	55.00	53.11	53.45	53.45	-1.49%	57,432
Jul 25, 2025	53.37	54.91	53.04	54.26	54.26	2.47%	199,030
Jul 24, 2025	52.54	53.20	52.54	52.95	52.95	1.77%	20,211
Jul 23, 2025	52.50	52.79	51.87	52.03	52.03	0.06%	56,005
Jul 22, 2025	52.58	52.71	51.41	52.00	52.00	0.12%	100,236
Jul 21, 2025	53.80	54.44	51.73	51.94	51.94	-3.62%	53,235
Jul 18, 2025	51.98	53.89	51.73	53.89	53.89	3.22%	74,906
Jul 17, 2025	51.67	52.21	51.12	52.21	52.21	1.54%	73,436
Jul 16, 2025	51.78	51.80	51.01	51.42	51.42	0.53%	109,700
Jul 15, 2025	51.44	51.96	51.03	51.15	51.15	0.08%	27,028
Jul 14, 2025	51.75	51.76	50.72	51.11	51.11	-1.48%	50,539
Jul 11, 2025	50.35	52.10	50.25	51.88	51.88	3.04%	36,900
Jul 10, 2025	49.35	51.01	49.20	50.35	50.35	2.03%	95,415
Jul 9, 2025	49.36	49.70	48.76	49.35	49.35	0.71%	34,800
Jul 8, 2025	48.43	49.45	48.20	49.00	49.00	2.04%	22,200
Jul 7, 2025	48.96	48.96	47.53	48.02	48.02	-1.98%	39,300
Jul 4, 2025	49.13	49.35	48.67	48.99	48.99	-0.26%	11,411
Jul 3, 2025	49.31	49.31	48.87	49.12	49.12	0.51%	14,900
Jul 2, 2025	47.45	49.50	47.11	48.87	48.87	2.17%	69,542
Jun 30, 2025	47.22	47.99	47.21	47.83	47.83	1.31%	41,841
Jun 27, 2025	46.23	47.43	45.76	47.21	47.21	3.39%	38,300
Jun 26, 2025	45.27	46.00	44.88	45.66	45.66	0.82%	29,716
Jun 25, 2025	45.87	45.87	44.89	45.29	45.29	-0.24%	20,300
Jun 24, 2025	44.99	45.94	44.99	45.40	45.40	0.73%	49,746
Jun 23, 2025	44.91	45.15	44.50	45.07	45.07	0.38%	58,747
Jun 20, 2025	45.27	45.50	44.52	44.90	44.90	-1.32%	52,442
Jun 19, 2025	45.70	45.70	44.90	45.50	45.50	-0.44%	26,522
Jun 18, 2025	45.61	46.02	45.42	45.70	45.70	0.57%	31,933
Jun 17, 2025	45.74	46.69	45.40	45.44	45.44	0.64%	26,836
Jun 16, 2025	45.78	46.94	45.15	45.15	45.15	-1.03%	35,545
Jun 13, 2025	45.53	45.63	45.13	45.62	45.62	-0.63%	43,630
Jun 12, 2025	46.15	46.84	45.72	45.91	45.91	-1.73%	18,200
Jun 11, 2025	46.32	47.00	46.32	46.72	46.72	2.37%	94,414
Jun 10, 2025	45.80	46.15	45.27	45.64	45.64	0.44%	55,700
Jun 9, 2025	46.76	46.76	45.10	45.44	45.44	-1.56%	94,300
Jun 6, 2025	47.60	47.60	46.16	46.16	46.16	-3.11%	86,700
Jun 5, 2025	47.00	47.70	47.00	47.64	47.64	0.91%	40,710
Jun 4, 2025	47.68	47.70	46.92	47.21	47.21	-0.61%	70,700
Jun 3, 2025	47.21	47.76	46.82	47.50	47.50	1.54%	49,900
Jun 2, 2025	46.86	46.92	46.19	46.78	46.78	0.69%	98,300
May 30, 2025	46.84	47.10	46.27	46.46	46.46	-1.02%	151,431
May 29, 2025	47.20	47.20	46.62	46.94	46.94	-0.02%	42,539
May 28, 2025	47.90	47.90	46.95	46.95	46.95	-1.16%	35,619
May 27, 2025	48.97	48.97	47.50	47.50	47.50	-1.25%	37,800
May 26, 2025	48.65	48.65	47.79	48.10	48.10	2.28%	27,300