ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
304.08
+1.98 (0.66%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |