Skip to main content
ANSYS, Inc. (ANSS)
NASDAQ: ANSS · Real-Time Price · USD
338.38
+3.90 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024331.47340.49331.47338.38338.381.17%1,360,018
Dec 19, 2024335.46342.02333.97334.48334.480.23%664,243
Dec 18, 2024343.12344.48332.80333.70333.70-2.73%530,359
Dec 17, 2024342.24344.61340.72343.07343.070.13%407,268
Dec 16, 2024341.00344.81340.07342.61342.610.70%666,953
Dec 13, 2024338.85342.88337.54340.24340.24-0.39%404,239
Dec 12, 2024343.96345.26341.43341.58341.58-0.70%352,803
Dec 11, 2024341.99346.00341.99344.00344.001.27%462,851
Dec 10, 2024341.90341.90337.43339.70339.70-0.82%262,975
Dec 9, 2024344.19344.37339.62342.51342.51-0.81%508,218
Dec 6, 2024344.12349.05344.12345.30345.300.26%721,834
Dec 5, 2024355.21355.21340.50344.39344.39-4.72%1,014,880
Dec 4, 2024354.29363.03350.79361.45361.452.96%611,841
Dec 3, 2024347.43351.85345.65351.05351.050.15%437,589
Dec 2, 2024349.01352.02347.73350.51350.51-0.17%460,273
Nov 29, 2024346.96351.55345.83351.10351.100.89%178,734
Nov 27, 2024349.17352.35343.85348.02348.02-0.52%428,446
Nov 26, 2024352.65352.70347.86349.85349.85-0.65%510,587
Nov 25, 2024351.37352.94347.02352.14352.140.61%900,738
Nov 22, 2024349.18352.55348.36350.00350.000.30%432,550
Nov 21, 2024345.00350.10342.38348.94348.941.96%636,558
Nov 20, 2024339.12343.15337.43342.24342.240.80%460,018
Nov 19, 2024334.26341.00331.70339.52339.520.93%427,197
Nov 18, 2024335.31337.82331.69336.40336.401.21%422,708
Nov 15, 2024338.95338.95331.50332.38332.38-2.32%527,043
Nov 14, 2024343.91343.91339.00340.28340.28-1.11%548,216
Nov 13, 2024345.17348.53343.73344.10344.10-0.11%421,118
Nov 12, 2024344.40346.14342.55344.48344.48-0.53%298,936
Nov 11, 2024342.02347.97341.45346.33346.331.21%321,109
Nov 8, 2024353.91353.91340.84342.18342.18-3.77%777,113
Nov 7, 2024345.00357.29341.11355.58355.586.58%1,434,475
Nov 6, 2024333.93336.97331.32333.62333.622.82%692,526
Nov 5, 2024324.86329.50324.30324.48324.480.10%395,480
Nov 4, 2024324.57326.01322.45324.16324.160.13%532,221
Nov 1, 2024319.87324.64315.47323.75323.751.04%558,471
Oct 31, 2024326.45326.60319.69320.41320.41-2.48%486,504
Oct 30, 2024326.03329.98325.42328.57328.570.05%372,320
Oct 29, 2024322.64329.43321.75328.41328.412.25%315,258
Oct 28, 2024324.99324.99320.85321.17321.17-0.51%363,248
Oct 25, 2024324.21328.81322.66322.81322.810.45%300,421
Oct 24, 2024325.47325.47319.18321.37321.37-0.15%322,956
Oct 23, 2024323.07324.38319.47321.85321.85-1.17%302,352
Oct 22, 2024326.25326.54322.92325.65325.65-0.55%272,844
Oct 21, 2024325.37328.70325.01327.46327.460.02%245,706
Oct 18, 2024328.69329.91325.88327.40327.400.25%386,254
Oct 17, 2024327.11328.06323.51326.58326.580.87%330,215
Oct 16, 2024329.73329.73320.86323.77323.77-1.47%305,869
Oct 15, 2024336.74339.62327.46328.60328.60-2.00%500,652
Oct 14, 2024333.24335.50329.46335.31335.311.60%393,884
Oct 11, 2024329.37331.99327.74330.03330.030.33%267,097
Oct 10, 2024322.85330.01322.85328.94328.940.84%362,136
Oct 9, 2024321.71326.33320.24326.20326.201.66%423,977
Oct 8, 2024314.24321.54314.24320.87320.872.49%217,342
Oct 7, 2024313.61316.12311.79313.07313.07-0.84%579,193
Oct 4, 2024317.96318.01313.34315.73315.730.84%230,504
Oct 3, 2024314.61317.68312.51313.09313.09-1.37%270,374
Oct 2, 2024312.64319.22312.13317.45317.451.41%255,427
Oct 1, 2024318.00319.43310.61313.05313.05-1.75%384,862
Sep 30, 2024323.56324.21317.44318.63318.63-2.01%403,677
Sep 27, 2024325.99325.99322.93325.15325.150.10%370,781
Sep 26, 2024325.80325.80322.66324.84324.841.71%516,826
Sep 25, 2024323.26323.26317.93319.38319.38-1.48%391,903
Sep 24, 2024322.56324.38317.53324.19324.190.91%323,726
Sep 23, 2024320.25322.08317.31321.27321.270.32%256,581
Sep 20, 2024321.54321.54317.00320.25320.25-0.63%732,154
Sep 19, 2024320.26322.97319.58322.29322.292.84%423,864
Sep 18, 2024318.06318.26312.86313.39313.39-1.22%346,344
Sep 17, 2024318.72319.97315.67317.25317.25-0.25%214,692
Sep 16, 2024320.19320.61317.57318.05318.05-0.14%227,174
Sep 13, 2024319.13320.20315.97318.51318.51-0.19%240,231
Sep 12, 2024316.76320.20313.40319.13319.130.53%317,749
Sep 11, 2024308.44318.24306.27317.46317.462.76%551,676
Sep 10, 2024310.17310.58305.35308.92308.92-0.25%398,317
Sep 9, 2024308.36310.00304.42309.70309.701.53%646,519
Sep 6, 2024310.93310.93304.07305.04305.04-1.52%464,967
Sep 5, 2024307.33311.27304.96309.75309.750.30%299,981
Sep 4, 2024307.01310.47306.90308.81308.81-0.07%197,815
Sep 3, 2024319.78322.44308.31309.02309.02-3.86%581,583
Aug 30, 2024322.38322.80318.78321.42321.420.45%953,396
Aug 29, 2024316.84322.47316.84319.99319.991.39%303,952
Aug 28, 2024318.29318.68314.71315.60315.60-0.88%247,585
Aug 27, 2024318.88320.70317.14318.41318.41-0.33%289,060
Aug 26, 2024322.89323.00318.11319.46319.46-1.23%192,388
Aug 23, 2024327.58329.79323.02323.45323.45-0.55%291,415
Aug 22, 2024332.66334.51324.75325.23325.23-1.74%319,054
Aug 21, 2024327.96331.19325.09330.98330.981.52%269,909
Aug 20, 2024326.93328.73325.77326.02326.02-0.28%320,641
Aug 19, 2024326.25327.02323.21326.93326.930.45%152,613
Aug 16, 2024323.74325.55322.19325.48325.480.15%192,959
Aug 15, 2024322.77326.40322.05325.00325.001.84%284,807
Aug 14, 2024318.07320.39317.28319.13319.130.33%291,479
Aug 13, 2024315.60319.54313.16318.07318.071.52%401,002
Aug 12, 2024310.73313.68309.48313.31313.310.69%302,437
Aug 9, 2024308.61313.89306.23311.15311.150.68%369,793
Aug 8, 2024301.81310.00299.27309.06309.063.43%348,163
Aug 7, 2024305.64309.75298.58298.80298.80-1.32%437,704
Aug 6, 2024298.14305.78296.91302.79302.792.11%563,887
Aug 5, 2024300.20300.85289.82296.54296.54-1.88%860,660
Aug 2, 2024307.98308.89294.25302.22302.22-2.46%704,966
Aug 1, 2024319.67323.98306.59309.83309.83-1.21%516,076