ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
328.74
-1.19 (-0.36%)
At close: May 29, 2025, 4:00 PM
329.00
+0.26 (0.08%)
After-hours: May 29, 2025, 6:34 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 333.28 | 334.97 | 321.60 | 328.74 | 328.74 | -0.36% | 1,455,541 |
| May 28, 2025 | 348.92 | 349.07 | 323.80 | 329.93 | 329.93 | -5.26% | 2,276,516 |
| May 27, 2025 | 345.81 | 348.87 | 343.89 | 348.23 | 348.23 | 1.77% | 566,420 |
| May 23, 2025 | 339.93 | 343.53 | 339.41 | 342.17 | 342.17 | -0.43% | 429,419 |
| May 22, 2025 | 343.21 | 345.49 | 340.91 | 343.65 | 343.65 | 0.19% | 539,223 |
| May 21, 2025 | 345.48 | 346.29 | 341.70 | 343.00 | 343.00 | -0.87% | 691,052 |
| May 20, 2025 | 342.28 | 346.00 | 341.37 | 346.00 | 346.00 | 0.59% | 396,267 |
| May 19, 2025 | 341.53 | 347.28 | 339.73 | 343.98 | 343.98 | -0.76% | 771,105 |
| May 16, 2025 | 344.23 | 346.90 | 341.14 | 346.63 | 346.63 | 0.91% | 698,890 |
| May 15, 2025 | 347.43 | 349.10 | 342.45 | 343.52 | 343.52 | -1.25% | 947,440 |
| May 14, 2025 | 345.15 | 350.70 | 345.15 | 347.87 | 347.87 | 0.23% | 628,155 |
| May 13, 2025 | 344.62 | 348.91 | 344.62 | 347.08 | 347.08 | 0.48% | 534,101 |
| May 12, 2025 | 341.70 | 345.44 | 341.01 | 345.43 | 345.43 | 3.50% | 730,463 |
| May 9, 2025 | 333.94 | 334.45 | 329.74 | 333.74 | 333.74 | -0.21% | 368,214 |
| May 8, 2025 | 334.00 | 335.80 | 330.55 | 334.45 | 334.45 | 2.59% | 758,173 |
| May 7, 2025 | 323.59 | 327.03 | 322.54 | 326.00 | 326.00 | 1.06% | 270,013 |
| May 6, 2025 | 321.03 | 324.19 | 320.01 | 322.59 | 322.59 | -0.71% | 276,843 |
| May 5, 2025 | 326.72 | 330.62 | 323.65 | 324.89 | 324.89 | -1.18% | 751,602 |
| May 2, 2025 | 322.87 | 328.96 | 322.39 | 328.76 | 328.76 | 2.82% | 532,957 |
| May 1, 2025 | 307.72 | 322.76 | 307.72 | 319.73 | 319.73 | -0.67% | 875,016 |
| Apr 30, 2025 | 315.82 | 321.89 | 315.17 | 321.88 | 321.88 | 0.64% | 698,904 |
| Apr 29, 2025 | 317.59 | 321.21 | 317.13 | 319.82 | 319.82 | 0.57% | 577,001 |
| Apr 28, 2025 | 319.22 | 320.60 | 314.77 | 318.00 | 318.00 | -0.84% | 390,456 |
| Apr 25, 2025 | 313.47 | 321.20 | 313.37 | 320.68 | 320.68 | 1.37% | 575,492 |
| Apr 24, 2025 | 310.39 | 318.38 | 310.39 | 316.36 | 316.36 | 2.51% | 578,504 |
| Apr 23, 2025 | 307.03 | 315.94 | 306.92 | 308.60 | 308.60 | 1.76% | 436,151 |
| Apr 22, 2025 | 299.66 | 304.45 | 299.64 | 303.26 | 303.26 | 1.79% | 338,264 |
| Apr 21, 2025 | 300.88 | 300.88 | 293.46 | 297.94 | 297.94 | -1.59% | 453,388 |
| Apr 17, 2025 | 303.14 | 307.05 | 301.55 | 302.74 | 302.74 | 0.38% | 817,786 |
| Apr 16, 2025 | 299.71 | 305.43 | 299.00 | 301.59 | 301.59 | -0.82% | 766,331 |
| Apr 15, 2025 | 304.09 | 305.97 | 300.61 | 304.08 | 304.08 | 0.66% | 569,129 |
| Apr 14, 2025 | 300.01 | 305.65 | 299.54 | 302.10 | 302.10 | 1.95% | 561,309 |
| Apr 11, 2025 | 295.53 | 299.90 | 292.77 | 296.31 | 296.31 | -0.06% | 745,366 |
| Apr 10, 2025 | 303.44 | 304.60 | 291.63 | 296.50 | 296.50 | -4.27% | 649,502 |
| Apr 9, 2025 | 283.11 | 310.87 | 282.30 | 309.72 | 309.72 | 8.74% | 944,003 |
| Apr 8, 2025 | 289.80 | 294.74 | 281.93 | 284.83 | 284.83 | 0.23% | 1,015,931 |
| Apr 7, 2025 | 283.01 | 294.45 | 275.06 | 284.19 | 284.19 | -0.93% | 1,216,816 |
| Apr 4, 2025 | 302.99 | 305.89 | 285.93 | 286.85 | 286.85 | -7.60% | 1,315,603 |
| Apr 3, 2025 | 313.22 | 314.09 | 307.83 | 310.45 | 310.45 | -3.26% | 932,082 |
| Apr 2, 2025 | 316.25 | 322.36 | 316.07 | 320.91 | 320.91 | 0.04% | 401,757 |
| Apr 1, 2025 | 312.83 | 321.72 | 312.77 | 320.79 | 320.79 | 1.34% | 588,414 |
| Mar 31, 2025 | 315.56 | 317.45 | 310.78 | 316.56 | 316.56 | -0.10% | 583,353 |
| Mar 28, 2025 | 321.39 | 322.57 | 316.21 | 316.89 | 316.89 | -1.61% | 518,831 |
| Mar 27, 2025 | 322.24 | 328.88 | 320.65 | 322.09 | 322.09 | -0.39% | 307,869 |
| Mar 26, 2025 | 326.98 | 328.65 | 322.27 | 323.34 | 323.34 | -1.02% | 403,741 |
| Mar 25, 2025 | 325.48 | 326.68 | 324.09 | 326.67 | 326.67 | 0.29% | 309,647 |
| Mar 24, 2025 | 327.02 | 328.24 | 325.09 | 325.73 | 325.73 | 0.47% | 406,037 |
| Mar 21, 2025 | 320.11 | 326.27 | 318.83 | 324.20 | 324.20 | -0.13% | 552,566 |
| Mar 20, 2025 | 322.70 | 325.31 | 319.84 | 324.63 | 324.63 | 0.49% | 440,835 |
| Mar 19, 2025 | 324.46 | 325.29 | 320.77 | 323.04 | 323.04 | -0.24% | 481,361 |