ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.88	2.90	2.88	2.90	2.90	0.69%	3,200
Aug 5, 2025	2.88	2.90	2.88	2.88	2.88	0.70%	3,475
Aug 4, 2025	2.84	2.90	2.84	2.86	2.86	1.42%	1,010
Aug 1, 2025	2.94	2.94	2.82	2.82	2.82	-4.73%	8,113
Jul 31, 2025	3.04	3.04	2.92	2.96	2.96	-2.63%	6,450
Jul 30, 2025	3.00	3.04	3.00	3.04	3.04	2.01%	3,188
Jul 29, 2025	2.82	3.00	2.82	2.98	2.98	5.67%	6,570
Jul 28, 2025	2.72	2.90	2.72	2.82	2.82	6.02%	16,073
Jul 25, 2025	2.72	2.82	2.66	2.66	2.66	-2.92%	15,215
Jul 24, 2025	2.62	2.76	2.62	2.74	2.74	3.79%	3,670
Jul 23, 2025	2.56	2.64	2.56	2.64	2.64	3.13%	-
Jul 22, 2025	2.50	2.56	2.50	2.56	2.56	2.40%	30,640
Jul 21, 2025	2.60	2.70	2.38	2.50	2.50	-6.72%	30,640
Jul 18, 2025	2.72	2.72	2.68	2.68	2.68	-	1,400
Jul 17, 2025	2.74	2.74	2.64	2.68	2.68	-2.90%	1,200
Jul 16, 2025	2.86	2.86	2.72	2.76	2.76	-2.82%	541
Jul 15, 2025	2.84	2.86	2.84	2.84	2.84	-0.70%	9,350
Jul 14, 2025	2.86	2.94	2.86	2.86	2.86	2.88%	25,586
Jul 11, 2025	2.78	2.78	2.66	2.78	2.78	4.51%	5,219
Jul 10, 2025	2.66	2.66	2.66	2.66	2.66	-	-
Jul 9, 2025	2.62	2.70	2.60	2.66	2.66	-	170
Jul 8, 2025	2.66	2.66	2.54	2.66	2.66	-	8,000
Jul 7, 2025	2.90	2.94	2.66	2.66	2.66	-6.99%	19,102
Jul 4, 2025	2.72	2.90	2.72	2.86	2.86	5.15%	17,469
Jul 3, 2025	2.70	2.72	2.70	2.72	2.72	2.26%	70
Jul 2, 2025	2.62	2.72	2.62	2.66	2.66	1.53%	687
Jul 1, 2025	2.72	2.72	2.62	2.62	2.62	-3.68%	425
Jun 30, 2025	2.72	2.72	2.70	2.72	2.72	-	280
Jun 27, 2025	2.70	2.72	2.70	2.72	2.72	-	5,334
Jun 26, 2025	2.72	2.72	2.72	2.72	2.72	-	150
Jun 25, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Jun 24, 2025	2.70	2.72	2.70	2.72	2.72	-	2,000
Jun 23, 2025	2.72	2.72	2.70	2.72	2.72	0.74%	6,748
Jun 20, 2025	2.68	2.70	2.68	2.70	2.70	0.75%	100
Jun 19, 2025	2.62	2.68	2.62	2.68	2.68	1.52%	-
Jun 18, 2025	2.50	2.64	2.50	2.64	2.64	3.13%	600
Jun 17, 2025	2.50	2.60	2.50	2.56	2.56	9.40%	11,501
Jun 16, 2025	2.34	2.34	2.34	2.34	2.34	-1.68%	1,196
Jun 13, 2025	2.50	2.50	2.38	2.38	2.38	-3.25%	1,196
Jun 12, 2025	2.68	2.68	2.46	2.46	2.46	-8.89%	4,036
Jun 11, 2025	2.68	2.70	2.64	2.70	2.70	0.75%	1,340
Jun 10, 2025	2.80	2.80	2.68	2.68	2.68	2.29%	2,263
Jun 9, 2025	2.50	2.62	2.50	2.62	2.62	8.26%	5,145
Jun 6, 2025	2.24	2.42	2.24	2.42	2.42	10.00%	5,450
Jun 5, 2025	2.24	2.24	2.20	2.20	2.20	-2.65%	-
Jun 4, 2025	2.30	2.30	2.26	2.26	2.26	2.73%	693
Jun 3, 2025	2.18	2.20	2.18	2.20	2.20	6.80%	8,147
Jun 2, 2025	1.98	2.06	1.98	2.06	2.06	-1.90%	1,000
May 30, 2025	2.12	2.16	2.10	2.10	2.10	-1.87%	100
May 29, 2025	2.20	2.20	2.10	2.14	2.14	-	4,120