ANSYS, Inc. (ANSS)
Jul 17, 2025 - ANSS was delisted (reason: acquired by SNPS)
374.30
-18.42 (-4.69%)
Inactive · Last trade price on Jul 16, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - | - |
| Jul 16, 2025 | 392.53 | 395.00 | 374.30 | 374.30 | 374.30 | -4.69% | 18,893,246 |
| Jul 15, 2025 | 386.52 | 393.20 | 385.63 | 392.72 | 392.72 | 1.78% | 2,956,182 |
| Jul 14, 2025 | 394.05 | 395.49 | 383.15 | 385.85 | 385.85 | 3.03% | 4,585,673 |
| Jul 11, 2025 | 373.13 | 380.07 | 371.50 | 374.52 | 374.52 | - | 1,090,761 |
| Jul 10, 2025 | 366.01 | 374.78 | 364.75 | 374.52 | 374.52 | 2.09% | 1,127,158 |
| Jul 9, 2025 | 366.90 | 369.25 | 364.72 | 366.87 | 366.87 | -0.01% | 623,746 |
| Jul 8, 2025 | 364.48 | 367.20 | 363.69 | 366.90 | 366.90 | 1.05% | 516,399 |
| Jul 7, 2025 | 365.00 | 366.99 | 362.34 | 363.09 | 363.09 | -1.19% | 493,512 |
| Jul 3, 2025 | 367.77 | 368.00 | 362.11 | 367.48 | 367.48 | 4.04% | 874,214 |
| Jul 2, 2025 | 351.22 | 355.30 | 346.87 | 353.21 | 353.21 | 0.02% | 488,344 |
| Jul 1, 2025 | 349.13 | 354.02 | 348.80 | 353.14 | 353.14 | 0.55% | 735,015 |
| Jun 30, 2025 | 350.00 | 352.57 | 348.10 | 351.22 | 351.22 | 1.16% | 630,874 |
| Jun 27, 2025 | 343.87 | 351.30 | 343.67 | 347.19 | 347.19 | 1.10% | 730,116 |
| Jun 26, 2025 | 340.78 | 344.28 | 337.70 | 343.40 | 343.40 | 0.50% | 448,957 |
| Jun 25, 2025 | 338.81 | 341.83 | 336.55 | 341.69 | 341.69 | 1.01% | 359,444 |
| Jun 24, 2025 | 337.74 | 340.89 | 335.81 | 338.27 | 338.27 | 0.98% | 313,325 |
| Jun 23, 2025 | 334.71 | 336.03 | 330.11 | 335.00 | 335.00 | 0.01% | 490,873 |
| Jun 20, 2025 | 338.61 | 340.61 | 334.33 | 334.96 | 334.96 | -0.38% | 1,129,401 |
| Jun 18, 2025 | 337.82 | 338.64 | 335.72 | 336.23 | 336.23 | -0.17% | 398,997 |
| Jun 17, 2025 | 338.43 | 340.55 | 335.69 | 336.79 | 336.79 | -0.64% | 764,902 |
| Jun 16, 2025 | 338.97 | 342.36 | 338.58 | 338.97 | 338.97 | 0.28% | 640,239 |
| Jun 13, 2025 | 339.26 | 342.38 | 337.46 | 338.01 | 338.01 | -1.60% | 428,330 |
| Jun 12, 2025 | 345.38 | 346.78 | 343.50 | 343.50 | 343.50 | -0.87% | 404,568 |
| Jun 11, 2025 | 345.90 | 349.00 | 344.48 | 346.53 | 346.53 | 0.15% | 677,608 |
| Jun 10, 2025 | 341.63 | 346.21 | 341.51 | 346.02 | 346.02 | 1.13% | 446,150 |
| Jun 9, 2025 | 342.46 | 346.79 | 341.00 | 342.14 | 342.14 | 0.85% | 710,472 |
| Jun 6, 2025 | 341.16 | 342.13 | 338.70 | 339.27 | 339.27 | 0.27% | 518,628 |
| Jun 5, 2025 | 338.10 | 342.75 | 337.19 | 338.35 | 338.35 | 0.52% | 939,110 |
| Jun 4, 2025 | 334.32 | 337.36 | 333.48 | 336.61 | 336.61 | 0.51% | 596,628 |
| Jun 3, 2025 | 332.00 | 336.00 | 330.87 | 334.89 | 334.89 | 0.69% | 991,707 |
| Jun 2, 2025 | 328.85 | 333.06 | 325.51 | 332.61 | 332.61 | 0.54% | 939,527 |
| May 30, 2025 | 328.74 | 333.66 | 326.99 | 330.82 | 330.82 | 0.63% | 2,766,272 |
| 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 |