ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.20	2.21	2.18	2.21	-	-1.56%	16,165,877
Aug 12, 2025	2.24	2.27	2.23	2.24	2.24	-	33,759,635
Aug 11, 2025	2.24	2.25	2.22	2.24	2.24	-0.88%	24,960,453
Aug 8, 2025	2.27	2.28	2.26	2.26	2.24	-0.88%	14,595,370
Aug 7, 2025	2.27	2.30	2.25	2.28	2.26	0.88%	24,908,780
Aug 6, 2025	2.22	2.27	2.22	2.26	2.24	2.26%	37,804,036
Aug 5, 2025	2.20	2.24	2.19	2.21	2.19	-	30,867,786
Aug 4, 2025	2.23	2.24	2.20	2.21	2.19	1.38%	16,012,723
Aug 1, 2025	2.22	2.24	2.16	2.18	2.16	-	39,754,870
Jul 31, 2025	2.16	2.22	2.15	2.18	2.16	-5.22%	70,657,543
Jul 30, 2025	2.33	2.36	2.30	2.30	2.28	-1.71%	42,685,742
Jul 29, 2025	2.30	2.34	2.30	2.34	2.32	1.74%	19,376,593
Jul 28, 2025	2.35	2.36	2.29	2.30	2.28	-3.77%	28,633,645
Jul 25, 2025	2.42	2.42	2.38	2.39	2.37	-1.24%	15,919,347
Jul 24, 2025	2.39	2.42	2.38	2.42	2.40	-0.41%	11,058,413
Jul 23, 2025	2.39	2.44	2.38	2.43	2.41	2.10%	18,102,121
Jul 22, 2025	2.37	2.39	2.36	2.38	2.36	0.42%	23,272,950
Jul 21, 2025	2.37	2.37	2.33	2.37	2.35	0.85%	31,773,006
Jul 18, 2025	2.39	2.39	2.33	2.35	2.33	-1.26%	26,994,041
Jul 17, 2025	2.39	2.41	2.37	2.38	2.36	-1.65%	22,282,294
Jul 16, 2025	2.39	2.44	2.36	2.42	2.40	2.98%	62,131,094
Jul 15, 2025	2.35	2.36	2.32	2.35	2.33	0.43%	41,841,113
Jul 14, 2025	2.36	2.40	2.33	2.34	2.32	-0.43%	48,874,142
Jul 11, 2025	2.33	2.37	2.32	2.35	2.33	0.43%	26,830,285
Jul 10, 2025	2.35	2.37	2.33	2.34	2.32	-2.50%	20,097,182
Jul 9, 2025	2.42	2.42	2.36	2.40	2.38	-0.41%	51,165,426
Jul 8, 2025	2.39	2.42	2.38	2.41	2.39	0.84%	32,683,229
Jul 7, 2025	2.43	2.44	2.39	2.39	2.37	-3.24%	27,386,751
Jul 3, 2025	2.47	2.49	2.45	2.47	2.45	-0.80%	8,251,170
Jul 2, 2025	2.42	2.51	2.42	2.49	2.47	2.89%	36,013,358
Jul 1, 2025	2.40	2.42	2.37	2.42	2.40	0.41%	26,804,195
Jun 30, 2025	2.35	2.42	2.35	2.41	2.39	2.12%	48,241,210
Jun 27, 2025	2.35	2.38	2.33	2.36	2.34	-0.42%	38,587,372
Jun 26, 2025	2.35	2.39	2.35	2.37	2.35	2.16%	31,129,079
Jun 25, 2025	2.38	2.39	2.30	2.32	2.30	-3.33%	63,093,173
Jun 24, 2025	2.45	2.45	2.40	2.40	2.38	-0.83%	50,637,475
Jun 23, 2025	2.40	2.44	2.40	2.42	2.40	1.26%	28,113,192
Jun 20, 2025	2.40	2.42	2.38	2.39	2.37	-0.83%	23,374,443
Jun 18, 2025	2.41	2.42	2.39	2.41	2.39	0.42%	32,371,466
Jun 17, 2025	2.45	2.46	2.39	2.40	2.38	-1.23%	40,188,468
Jun 16, 2025	2.46	2.48	2.43	2.43	2.41	-0.41%	46,236,420
Jun 13, 2025	2.43	2.44	2.42	2.44	2.42	-0.41%	49,322,083
Jun 12, 2025	2.47	2.48	2.44	2.45	2.43	-1.21%	27,463,921
Jun 11, 2025	2.44	2.49	2.43	2.48	2.46	1.22%	38,871,349
Jun 10, 2025	2.50	2.52	2.44	2.45	2.43	-1.21%	40,891,993
Jun 9, 2025	2.48	2.49	2.46	2.48	2.46	-0.40%	25,795,293
Jun 6, 2025	2.46	2.51	2.45	2.49	2.47	1.22%	30,157,243
Jun 5, 2025	2.50	2.50	2.45	2.46	2.44	-0.40%	26,089,078
Jun 4, 2025	2.50	2.51	2.46	2.47	2.45	-0.40%	21,481,402
Jun 3, 2025	2.46	2.49	2.44	2.48	2.46	1.64%	20,491,930