ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
326.53
+0.80 (0.25%)
Mar 25, 2025, 4:00 PM EST - Market closed
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 322.42 | 323.98 | 320.64 | 323.82 | 323.82 | -0.35% | 473,705 |
| Mar 17, 2025 | 322.67 | 327.25 | 321.25 | 324.95 | 324.95 | 0.70% | 718,668 |
| Mar 14, 2025 | 319.48 | 323.41 | 317.98 | 322.68 | 322.68 | 1.61% | 570,399 |
| Mar 13, 2025 | 317.16 | 318.70 | 314.11 | 317.56 | 317.56 | 0.02% | 511,577 |
| Mar 12, 2025 | 319.88 | 324.29 | 316.96 | 317.49 | 317.49 | -0.90% | 690,143 |
| Mar 11, 2025 | 321.06 | 323.97 | 317.66 | 320.36 | 320.36 | 0.52% | 471,029 |
| Mar 10, 2025 | 322.81 | 322.81 | 318.18 | 318.71 | 318.71 | -2.12% | 632,306 |
| Mar 7, 2025 | 322.61 | 326.46 | 319.51 | 325.61 | 325.61 | 0.14% | 389,644 |
| Mar 6, 2025 | 323.42 | 327.52 | 321.74 | 325.14 | 325.14 | -0.81% | 432,876 |
| Mar 5, 2025 | 321.28 | 328.90 | 321.28 | 327.78 | 327.78 | 1.41% | 444,567 |
| Mar 4, 2025 | 326.25 | 328.97 | 320.67 | 323.22 | 323.22 | -0.68% | 694,641 |
| Mar 3, 2025 | 334.05 | 335.23 | 325.15 | 325.44 | 325.44 | -2.34% | 965,060 |
| Feb 28, 2025 | 331.86 | 333.93 | 328.44 | 333.25 | 333.25 | 0.87% | 840,315 |
| Feb 27, 2025 | 333.88 | 336.44 | 329.37 | 330.37 | 330.37 | -0.59% | 680,599 |
| Feb 26, 2025 | 328.94 | 335.41 | 328.34 | 332.32 | 332.32 | 0.58% | 404,780 |
| Feb 25, 2025 | 332.92 | 333.98 | 330.12 | 330.40 | 330.40 | -0.97% | 460,447 |
| Feb 24, 2025 | 337.28 | 338.56 | 332.06 | 333.63 | 333.63 | -0.17% | 534,136 |
| Feb 21, 2025 | 340.31 | 340.31 | 333.89 | 334.21 | 334.21 | -1.84% | 839,052 |
| Feb 20, 2025 | 338.36 | 345.00 | 337.81 | 340.46 | 340.46 | 1.10% | 714,760 |
| Feb 19, 2025 | 338.80 | 338.80 | 329.00 | 336.74 | 336.74 | -0.54% | 871,445 |
| Feb 18, 2025 | 341.09 | 341.09 | 336.34 | 338.58 | 338.58 | -0.10% | 403,365 |
| Feb 14, 2025 | 340.01 | 340.80 | 337.03 | 338.93 | 338.93 | -0.07% | 307,401 |
| Feb 13, 2025 | 336.24 | 339.43 | 333.46 | 339.17 | 339.17 | 1.51% | 550,836 |
| Feb 12, 2025 | 336.69 | 337.90 | 333.05 | 334.12 | 334.12 | -2.14% | 461,232 |
| Feb 11, 2025 | 338.88 | 342.73 | 338.88 | 341.43 | 341.43 | -0.17% | 241,710 |
| Feb 10, 2025 | 346.00 | 346.00 | 341.21 | 342.00 | 342.00 | -0.83% | 521,966 |
| Feb 7, 2025 | 346.81 | 349.41 | 342.19 | 344.86 | 344.86 | -0.51% | 556,338 |
| Feb 6, 2025 | 347.65 | 349.62 | 345.04 | 346.62 | 346.62 | -0.11% | 510,269 |
| Feb 5, 2025 | 346.72 | 349.36 | 344.35 | 347.01 | 347.01 | 0.01% | 520,326 |
| Feb 4, 2025 | 344.37 | 347.83 | 344.37 | 346.96 | 346.96 | 0.05% | 566,357 |
| Feb 3, 2025 | 350.49 | 350.49 | 342.84 | 346.78 | 346.78 | -1.06% | 479,838 |
| Jan 31, 2025 | 351.65 | 355.23 | 350.00 | 350.50 | 350.50 | -0.30% | 383,567 |
| Jan 30, 2025 | 348.00 | 352.07 | 346.93 | 351.57 | 351.57 | 1.52% | 368,228 |
| Jan 29, 2025 | 350.23 | 350.68 | 345.98 | 346.29 | 346.29 | -1.12% | 244,627 |
| Jan 28, 2025 | 344.54 | 351.32 | 343.44 | 350.23 | 350.23 | 1.55% | 418,504 |
| Jan 27, 2025 | 349.13 | 352.64 | 343.65 | 344.89 | 344.89 | -3.49% | 664,579 |
| Jan 24, 2025 | 359.57 | 360.07 | 355.64 | 357.37 | 357.37 | -0.83% | 371,259 |
| Jan 23, 2025 | 354.68 | 360.67 | 354.05 | 360.36 | 360.36 | 1.05% | 530,024 |
| Jan 22, 2025 | 352.67 | 357.17 | 352.65 | 356.63 | 356.63 | 1.30% | 377,235 |
| Jan 21, 2025 | 350.61 | 354.22 | 349.51 | 352.07 | 352.07 | 0.61% | 459,947 |
| Jan 17, 2025 | 350.11 | 352.35 | 347.67 | 349.93 | 349.93 | 1.60% | 608,368 |
| Jan 16, 2025 | 345.73 | 347.97 | 343.77 | 344.42 | 344.42 | 0.39% | 398,748 |
| Jan 15, 2025 | 344.86 | 346.75 | 341.44 | 343.07 | 343.07 | 1.03% | 504,348 |
| Jan 14, 2025 | 338.99 | 340.06 | 336.14 | 339.58 | 339.58 | 0.71% | 252,101 |
| Jan 13, 2025 | 336.62 | 338.00 | 335.00 | 337.19 | 337.19 | -0.18% | 548,820 |