ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	64.86	65.11	64.61	64.87	-	0.11%	239,578
Aug 12, 2025	65.61	65.61	64.16	64.80	64.80	-0.80%	2,316,181
Aug 11, 2025	66.09	66.09	65.01	65.32	65.32	-0.49%	1,599,562
Aug 8, 2025	66.70	66.76	65.51	65.64	65.64	-0.73%	1,923,941
Aug 7, 2025	66.15	66.36	65.75	66.12	66.12	0.53%	2,278,355
Aug 6, 2025	66.12	66.37	65.64	65.77	65.77	-0.45%	1,541,681
Aug 5, 2025	66.34	66.55	65.86	66.07	66.07	-0.41%	1,897,814
Aug 4, 2025	65.53	66.62	65.43	66.34	66.34	1.33%	2,338,171
Aug 1, 2025	65.33	65.68	64.79	65.47	65.47	0.71%	1,626,943
Jul 31, 2025	64.14	65.17	64.06	65.01	65.01	0.02%	2,357,826
Jul 30, 2025	64.57	65.75	64.50	65.00	64.50	0.78%	1,941,156
Jul 29, 2025	64.18	64.61	63.76	64.50	64.00	1.05%	1,406,550
Jul 28, 2025	64.83	64.83	63.80	63.83	63.34	-1.71%	1,133,641
Jul 25, 2025	65.25	65.37	64.68	64.94	64.44	-0.41%	1,417,865
Jul 24, 2025	64.93	65.41	64.62	65.21	64.71	0.56%	1,303,968
Jul 23, 2025	65.74	66.05	64.41	64.85	64.35	-1.35%	2,407,350
Jul 22, 2025	64.77	65.78	64.61	65.74	65.23	1.83%	2,482,821
Jul 21, 2025	64.13	64.73	63.99	64.56	64.06	0.67%	1,740,816
Jul 18, 2025	63.62	64.56	63.60	64.13	63.63	1.44%	2,687,445
Jul 17, 2025	62.72	63.30	62.31	63.22	62.73	0.56%	1,569,218
Jul 16, 2025	61.94	62.94	61.80	62.87	62.38	1.65%	1,918,066
Jul 15, 2025	62.35	62.59	61.61	61.85	61.37	-1.18%	1,458,529
Jul 14, 2025	61.97	62.64	61.95	62.59	62.11	0.82%	1,637,684
Jul 11, 2025	62.16	62.50	61.80	62.08	61.60	-0.83%	1,233,000
Jul 10, 2025	61.24	62.92	61.24	62.60	62.12	1.43%	1,799,655
Jul 9, 2025	61.46	61.89	60.91	61.72	61.24	0.75%	1,788,070
Jul 8, 2025	61.53	61.71	60.84	61.26	60.79	-1.11%	2,569,977
Jul 7, 2025	61.97	62.20	61.44	61.95	61.47	0.68%	2,394,011
Jul 3, 2025	60.91	61.92	60.72	61.53	61.05	1.27%	1,893,425
Jul 2, 2025	61.42	61.45	60.31	60.76	60.29	-0.98%	1,607,627
Jul 1, 2025	60.51	61.78	59.98	61.36	60.89	1.47%	3,117,887
Jun 30, 2025	60.06	60.54	59.82	60.47	60.00	0.20%	2,615,739
Jun 27, 2025	60.32	60.72	60.13	60.35	59.88	0.05%	2,405,886
Jun 26, 2025	60.33	60.53	59.97	60.32	59.85	0.38%	1,297,440
Jun 25, 2025	60.91	60.96	59.90	60.09	59.63	-1.75%	1,489,298
Jun 24, 2025	61.59	61.59	61.10	61.16	60.69	-0.29%	1,435,804
Jun 23, 2025	60.88	61.47	60.76	61.34	60.87	1.32%	1,596,901
Jun 20, 2025	60.18	60.91	59.91	60.54	60.07	0.88%	2,577,690
Jun 18, 2025	60.19	60.40	59.87	60.01	59.55	-0.13%	1,178,331
Jun 17, 2025	60.33	60.41	59.62	60.09	59.63	-0.61%	1,812,170
Jun 16, 2025	61.20	61.63	60.16	60.46	59.99	-1.02%	1,835,352
Jun 13, 2025	61.53	61.58	60.89	61.08	60.61	-0.73%	1,694,166
Jun 12, 2025	61.15	61.57	61.08	61.53	61.05	0.65%	1,317,891
Jun 11, 2025	61.08	61.23	60.60	61.13	60.66	0.44%	1,627,062
Jun 10, 2025	60.62	60.87	60.34	60.86	60.39	0.63%	1,489,157
Jun 9, 2025	60.34	60.91	60.02	60.48	60.01	-	1,785,787
Jun 6, 2025	60.36	60.60	59.97	60.48	60.01	0.27%	1,340,926
Jun 5, 2025	60.68	60.69	60.16	60.32	59.85	-0.59%	1,793,537
Jun 4, 2025	61.83	61.83	60.64	60.68	60.21	-2.03%	2,543,995
Jun 3, 2025	62.24	62.46	61.32	61.94	61.46	-0.21%	2,024,801