ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
326.41
+3.82 (1.18%)
May 7, 2025, 4:00 PM EDT - Market closed

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2025324.29325.46323.27323.99-0.43%113,490
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
Apr 8, 2025289.80294.74281.93284.83284.830.23%1,015,931
Apr 7, 2025283.01294.45275.06284.19284.19-0.93%1,216,816
Apr 4, 2025302.99305.89285.93286.85286.85-7.60%1,315,603
Apr 3, 2025313.22314.09307.83310.45310.45-3.26%932,082
Apr 2, 2025316.25322.36316.07320.91320.910.04%401,757
Apr 1, 2025312.83321.72312.77320.79320.791.34%588,414
Mar 31, 2025315.56317.45310.78316.56316.56-0.10%583,353
Mar 28, 2025321.39322.57316.21316.89316.89-1.61%518,831
Mar 27, 2025322.24328.88320.65322.09322.09-0.39%307,869
Mar 26, 2025326.98328.65322.27323.34323.34-1.02%403,741
Mar 25, 2025325.48326.68324.09326.67326.670.29%309,647
Mar 24, 2025327.02328.24325.09325.73325.730.47%406,037
Mar 21, 2025320.11326.27318.83324.20324.20-0.13%552,566
Mar 20, 2025322.70325.31319.84324.63324.630.49%440,835
Mar 19, 2025324.46325.29320.77323.04323.04-0.24%481,361
Mar 18, 2025322.42323.98320.64323.82323.82-0.35%473,705
Mar 17, 2025322.67327.25321.25324.95324.950.70%718,668
Mar 14, 2025319.48323.41317.98322.68322.681.61%570,399
Mar 13, 2025317.16318.70314.11317.56317.560.02%511,577
Mar 12, 2025319.88324.29316.96317.49317.49-0.90%690,143
Mar 11, 2025321.06323.97317.66320.36320.360.52%471,029
Mar 10, 2025322.81322.81318.18318.71318.71-2.12%632,306
Mar 7, 2025322.61326.46319.51325.61325.610.14%389,644
Mar 6, 2025323.42327.52321.74325.14325.14-0.81%432,876
Mar 5, 2025321.28328.90321.28327.78327.781.41%444,567
Mar 4, 2025326.25328.97320.67323.22323.22-0.68%694,641
Mar 3, 2025334.05335.23325.15325.44325.44-2.34%965,060
Feb 28, 2025331.86333.93328.44333.25333.250.87%840,315
Feb 27, 2025333.88336.44329.37330.37330.37-0.59%680,599
Feb 26, 2025328.94335.41328.34332.32332.320.58%404,780