ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.86	2.90	2.77	2.78	2.78	-2.87%	22,907
Jul 30, 2025	2.72	2.94	2.72	2.86	2.86	8.00%	30,082
Jul 29, 2025	2.77	2.86	2.61	2.65	2.65	-4.33%	33,664
Jul 28, 2025	2.83	2.83	2.69	2.77	2.77	-2.12%	27,935
Jul 25, 2025	2.91	2.93	2.81	2.83	2.83	-	13,776
Jul 24, 2025	2.94	2.95	2.81	2.83	2.83	-1.39%	19,113
Jul 23, 2025	2.89	2.99	2.82	2.87	2.87	-	24,946
Jul 22, 2025	2.75	2.89	2.74	2.87	2.87	6.14%	27,223
Jul 21, 2025	2.97	3.04	2.70	2.70	2.70	-9.90%	61,215
Jul 18, 2025	3.19	3.34	2.89	3.00	3.00	-5.92%	64,911
Jul 17, 2025	3.39	3.54	3.19	3.19	3.19	-5.06%	71,256
Jul 16, 2025	3.17	3.48	3.17	3.36	3.36	6.84%	98,146
Jul 15, 2025	3.10	3.28	2.98	3.15	3.15	0.80%	49,293
Jul 14, 2025	3.29	3.29	3.08	3.12	3.12	-2.80%	35,447
Jul 11, 2025	3.31	3.40	3.15	3.21	3.21	-5.59%	43,871
Jul 10, 2025	3.19	3.53	3.19	3.40	3.40	9.32%	78,545
Jul 9, 2025	3.05	3.19	2.80	3.11	3.11	-1.89%	94,526
Jul 8, 2025	3.49	3.60	2.92	3.17	3.17	-9.84%	161,037
Jul 7, 2025	2.75	3.57	2.67	3.52	3.52	26.93%	193,910
Jul 3, 2025	2.76	3.15	2.68	2.77	2.77	2.97%	117,444
Jul 2, 2025	2.63	2.79	2.60	2.69	2.69	-1.47%	12,130
Jul 1, 2025	2.56	2.82	2.50	2.73	2.73	6.64%	50,385
Jun 30, 2025	2.75	2.76	2.54	2.56	2.56	-3.58%	114,518
Jun 27, 2025	2.53	2.85	2.50	2.66	2.66	2.51%	88,258
Jun 26, 2025	2.46	2.60	2.38	2.59	2.59	5.28%	39,549
Jun 25, 2025	2.20	2.62	2.18	2.46	2.46	9.33%	124,195
Jun 24, 2025	1.96	2.26	1.96	2.25	2.25	14.80%	46,613
Jun 23, 2025	2.09	2.09	1.90	1.96	1.96	-2.97%	18,796
Jun 20, 2025	1.97	2.05	1.96	2.02	2.02	2.54%	25,274
Jun 18, 2025	1.97	2.10	1.97	1.97	1.97	-1.99%	11,991
Jun 17, 2025	1.87	2.11	1.80	2.01	2.01	9.24%	53,804
Jun 16, 2025	1.91	1.93	1.84	1.84	1.84	-1.34%	19,228
Jun 13, 2025	2.08	2.08	1.81	1.87	1.87	-9.47%	78,791
Jun 12, 2025	2.05	2.20	2.04	2.06	2.06	-2.60%	20,599
Jun 11, 2025	2.13	2.26	2.06	2.12	2.12	-1.17%	57,184
Jun 10, 2025	2.14	2.16	2.03	2.14	2.14	-0.93%	30,921
Jun 9, 2025	2.04	2.18	2.04	2.16	2.16	5.88%	18,463
Jun 6, 2025	2.14	2.25	2.04	2.04	2.04	-5.56%	14,872
Jun 5, 2025	2.18	2.25	2.16	2.16	2.16	-1.82%	21,356
Jun 4, 2025	2.16	2.25	2.14	2.20	2.20	0.46%	25,620
Jun 3, 2025	2.19	2.32	2.12	2.19	2.19	0.23%	14,658
Jun 2, 2025	2.14	2.20	2.05	2.19	2.19	2.10%	24,301
May 30, 2025	2.19	2.20	2.13	2.14	2.14	-	17,320
May 29, 2025	2.11	2.20	2.09	2.14	2.14	2.88%	27,177
May 28, 2025	2.10	2.16	2.04	2.08	2.08	-0.95%	26,333
May 27, 2025	2.05	2.16	2.05	2.10	2.10	2.44%	25,771
May 23, 2025	2.01	2.24	2.00	2.05	2.05	-8.69%	83,841
May 22, 2025	2.26	2.32	2.19	2.25	2.25	4.42%	23,169
May 21, 2025	2.24	2.27	2.13	2.15	2.15	-5.29%	9,220
May 20, 2025	2.34	2.44	2.18	2.27	2.27	-3.49%	42,524