ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.95	1.97	1.95	1.97	-	-1.60%	13,463
Jul 31, 2025	2.00	2.05	1.97	2.00	2.00	-0.99%	60,007
Jul 30, 2025	2.00	2.06	1.96	2.02	2.02	1.76%	135,157
Jul 29, 2025	1.98	2.03	1.96	1.99	1.99	0.25%	86,990
Jul 28, 2025	2.02	2.04	1.98	1.98	1.98	-2.94%	38,583
Jul 25, 2025	2.05	2.05	1.93	2.04	2.04	2.00%	81,424
Jul 24, 2025	2.05	2.10	1.97	2.00	2.00	-1.96%	49,250
Jul 23, 2025	2.05	2.11	1.96	2.04	2.04	-1.45%	107,403
Jul 22, 2025	1.94	2.09	1.91	2.07	2.07	5.61%	153,547
Jul 21, 2025	2.05	2.05	1.92	1.96	1.96	-2.00%	103,429
Jul 18, 2025	2.10	2.15	1.95	2.00	2.00	-4.76%	134,299
Jul 17, 2025	2.12	2.13	2.07	2.10	2.10	-0.94%	106,299
Jul 16, 2025	2.16	2.23	2.10	2.12	2.12	-2.75%	122,028
Jul 15, 2025	2.23	2.26	2.13	2.18	2.18	-2.24%	61,193
Jul 14, 2025	2.26	2.29	2.19	2.23	2.23	-2.62%	50,175
Jul 11, 2025	2.21	2.29	2.21	2.29	2.29	1.78%	60,094
Jul 10, 2025	2.22	2.30	2.22	2.25	2.25	-1.32%	54,965
Jul 9, 2025	2.28	2.32	2.21	2.28	2.28	0.44%	58,917
Jul 8, 2025	2.23	2.28	2.20	2.27	2.27	1.34%	58,075
Jul 7, 2025	2.31	2.35	2.17	2.24	2.24	-2.61%	92,905
Jul 3, 2025	2.29	2.34	2.27	2.30	2.30	0.44%	24,498
Jul 2, 2025	2.32	2.34	2.26	2.29	2.29	-2.14%	66,872
Jul 1, 2025	2.38	2.44	2.26	2.34	2.34	-1.68%	81,334
Jun 30, 2025	2.25	2.48	2.25	2.38	2.38	6.73%	155,496
Jun 27, 2025	2.24	2.32	2.16	2.23	2.23	-2.19%	128,622
Jun 26, 2025	2.28	2.32	2.17	2.28	2.28	-1.72%	135,908
Jun 25, 2025	2.26	2.33	2.23	2.32	2.32	2.20%	86,938
Jun 24, 2025	2.38	2.43	2.21	2.27	2.27	-5.42%	188,312
Jun 23, 2025	2.38	2.48	2.32	2.40	2.40	-0.41%	143,182
Jun 20, 2025	2.59	2.59	2.35	2.41	2.41	-3.60%	88,233
Jun 18, 2025	2.35	2.55	2.35	2.50	2.50	5.04%	161,180
Jun 17, 2025	2.44	2.51	2.33	2.38	2.38	-3.64%	175,492
Jun 16, 2025	2.58	2.73	2.43	2.47	2.47	-3.52%	191,041
Jun 13, 2025	2.75	2.78	2.54	2.56	2.56	-10.02%	213,326
Jun 12, 2025	2.84	2.91	2.65	2.85	2.85	-3.23%	189,629
Jun 11, 2025	3.08	3.15	2.81	2.94	2.94	-8.98%	403,605
Jun 10, 2025	3.04	3.55	2.97	3.23	3.23	7.31%	1,292,404
Jun 9, 2025	2.73	3.09	2.55	3.01	3.01	21.86%	3,749,503
Jun 6, 2025	2.26	2.56	2.21	2.47	2.47	9.29%	255,110
Jun 5, 2025	2.42	2.48	2.26	2.26	2.26	-8.13%	271,059
Jun 4, 2025	2.52	2.57	2.31	2.46	2.46	-3.91%	343,840
Jun 3, 2025	2.41	2.73	2.23	2.56	2.56	6.67%	446,911
Jun 2, 2025	2.52	2.52	2.25	2.40	2.40	-4.00%	383,941
May 30, 2025	2.60	2.78	2.41	2.50	2.50	-0.79%	509,620
May 29, 2025	3.17	3.28	2.35	2.52	2.52	-23.40%	1,257,274
May 28, 2025	4.12	5.27	3.02	3.29	3.29	-20.72%	3,851,826
May 27, 2025	2.74	4.20	2.74	4.15	4.15	66.00%	8,249,175
May 23, 2025	2.01	2.56	1.93	2.50	2.50	-1.96%	1,610,215
May 22, 2025	3.19	3.19	2.50	2.55	2.55	-15.00%	460,604
May 21, 2025	3.00	3.20	2.69	3.00	3.00	-16.67%	2,650,183