Skip to main content
ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
334.96
-1.27 (-0.38%)
At close: Jun 20, 2025, 4:00 PM
335.00
+0.04 (0.01%)
After-hours: Jun 20, 2025, 6:36 PM EDT

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025338.61340.61334.33334.96334.96-0.38%1,129,306
Jun 18, 2025337.82338.64335.72336.23336.23-0.17%398,997
Jun 17, 2025338.43340.55335.69336.79336.79-0.64%764,902
Jun 16, 2025338.97342.36338.58338.97338.970.28%640,239
Jun 13, 2025339.26342.38337.46338.01338.01-1.60%428,330
Jun 12, 2025345.38346.78343.50343.50343.50-0.87%404,568
Jun 11, 2025345.90349.00344.48346.53346.530.15%677,608
Jun 10, 2025341.63346.21341.51346.02346.021.13%446,150
Jun 9, 2025342.46346.79341.00342.14342.140.85%710,472
Jun 6, 2025341.16342.13338.70339.27339.270.27%518,628
Jun 5, 2025338.10342.75337.19338.35338.350.52%939,110
Jun 4, 2025334.32337.36333.48336.61336.610.51%596,628
Jun 3, 2025332.00336.00330.87334.89334.890.69%991,707
Jun 2, 2025328.85333.06325.51332.61332.610.54%939,527
May 30, 2025328.74333.66326.99330.82330.820.63%2,766,272
May 29, 2025333.28334.97321.60328.74328.74-0.36%1,455,541
May 28, 2025348.92349.07323.80329.93329.93-5.26%2,276,516
May 27, 2025345.81348.87343.89348.23348.231.77%566,420
May 23, 2025339.93343.53339.41342.17342.17-0.43%429,419
May 22, 2025343.21345.49340.91343.65343.650.19%539,223
May 21, 2025345.48346.29341.70343.00343.00-0.87%691,052
May 20, 2025342.28346.00341.37346.00346.000.59%396,267
May 19, 2025341.53347.28339.73343.98343.98-0.76%771,105
May 16, 2025344.23346.90341.14346.63346.630.91%698,890
May 15, 2025347.43349.10342.45343.52343.52-1.25%947,440
May 14, 2025345.15350.70345.15347.87347.870.23%628,155
May 13, 2025344.62348.91344.62347.08347.080.48%534,101
May 12, 2025341.70345.44341.01345.43345.433.50%730,463
May 9, 2025333.94334.45329.74333.74333.74-0.21%368,214
May 8, 2025334.00335.80330.55334.45334.452.59%758,173
May 7, 2025323.59327.03322.54326.00326.001.06%270,013
May 6, 2025321.03324.19320.01322.59322.59-0.71%276,843
May 5, 2025326.72330.62323.65324.89324.89-1.18%751,602
May 2, 2025322.87328.96322.39328.76328.762.82%532,957
May 1, 2025307.72322.76307.72319.73319.73-0.67%875,016
Apr 30, 2025315.82321.89315.17321.88321.880.64%698,904
Apr 29, 2025317.59321.21317.13319.82319.820.57%577,001
Apr 28, 2025319.22320.60314.77318.00318.00-0.84%390,456
Apr 25, 2025313.47321.20313.37320.68320.681.37%575,492
Apr 24, 2025310.39318.38310.39316.36316.362.51%578,504
Apr 23, 2025307.03315.94306.92308.60308.601.76%436,151
Apr 22, 2025299.66304.45299.64303.26303.261.79%338,264
Apr 21, 2025300.88300.88293.46297.94297.94-1.59%453,388
Apr 17, 2025303.14307.05301.55302.74302.740.38%817,786
Apr 16, 2025299.71305.43299.00301.59301.59-0.82%766,331
Apr 15, 2025304.09305.97300.61304.08304.080.66%569,129
Apr 14, 2025300.01305.65299.54302.10302.101.95%561,309
Apr 11, 2025295.53299.90292.77296.31296.31-0.06%745,366
Apr 10, 2025303.44304.60291.63296.50296.50-4.27%649,502
Apr 9, 2025283.11310.87282.30309.72309.728.74%944,003