ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.54	19.59	19.38	19.40	19.40	-0.51%	135,599
Jul 31, 2025	19.50	19.66	19.33	19.50	19.50	0.52%	321,064
Jul 30, 2025	19.45	19.54	19.25	19.40	19.40	0.10%	68,977
Jul 29, 2025	19.26	19.40	19.24	19.38	19.38	0.68%	58,753
Jul 28, 2025	19.32	19.34	19.24	19.25	19.25	-0.21%	82,530
Jul 25, 2025	19.28	19.35	19.21	19.29	19.29	0.10%	88,226
Jul 24, 2025	19.22	19.31	19.22	19.27	19.27	-0.05%	50,851
Jul 23, 2025	19.20	19.29	19.16	19.28	19.28	-0.26%	173,420
Jul 22, 2025	19.24	19.37	19.16	19.33	19.33	0.26%	73,302
Jul 21, 2025	19.37	19.42	19.19	19.28	19.28	-0.10%	75,907
Jul 18, 2025	19.30	19.36	19.26	19.30	19.30	-0.21%	79,298
Jul 17, 2025	19.09	19.36	19.05	19.34	19.34	1.31%	214,097
Jul 16, 2025	19.18	19.23	19.00	19.09	19.09	-0.57%	93,214
Jul 15, 2025	19.31	19.36	19.11	19.20	19.20	-0.57%	126,884
Jul 14, 2025	19.29	19.36	19.06	19.31	19.31	-0.10%	147,329
Jul 11, 2025	19.44	19.44	19.29	19.33	19.33	-0.57%	95,684
Jul 10, 2025	19.49	19.58	19.36	19.44	19.44	-1.42%	285,926
Jul 9, 2025	19.79	19.79	19.66	19.72	19.42	0.51%	98,832
Jul 8, 2025	19.52	19.65	19.50	19.62	19.33	0.36%	99,102
Jul 7, 2025	19.61	19.62	19.46	19.55	19.26	-0.28%	192,608
Jul 3, 2025	19.56	19.62	19.49	19.61	19.31	0.23%	36,717
Jul 2, 2025	19.26	19.56	19.22	19.56	19.27	1.09%	64,864
Jul 1, 2025	19.10	19.44	19.01	19.35	19.06	1.31%	83,517
Jun 30, 2025	18.96	19.14	18.96	19.10	18.81	0.79%	460,181
Jun 27, 2025	19.06	19.19	18.95	18.95	18.67	-0.79%	145,152
Jun 26, 2025	19.01	19.15	18.96	19.10	18.81	0.63%	119,706
Jun 25, 2025	19.11	19.11	18.86	18.98	18.69	-0.24%	111,412
Jun 24, 2025	18.90	19.11	18.90	19.03	18.74	0.82%	131,279
Jun 23, 2025	18.91	18.94	18.25	18.87	18.59	0.27%	88,430
Jun 20, 2025	18.82	18.96	18.75	18.82	18.54	0.48%	114,063
Jun 18, 2025	18.53	18.75	18.53	18.73	18.45	0.81%	142,783
Jun 17, 2025	18.55	18.63	18.45	18.58	18.30	0.16%	96,222
Jun 16, 2025	18.66	18.78	18.50	18.55	18.27	-0.61%	141,941
Jun 13, 2025	18.75	18.85	18.61	18.66	18.38	-0.67%	84,114
Jun 12, 2025	18.89	18.89	18.77	18.79	18.51	-0.11%	66,156
Jun 11, 2025	18.86	18.95	18.81	18.81	18.53	-0.21%	315,445
Jun 10, 2025	18.90	18.97	18.76	18.85	18.57	-	272,122
Jun 9, 2025	18.92	18.94	18.85	18.85	18.57	-	62,202
Jun 6, 2025	19.01	19.01	18.83	18.85	18.57	-0.74%	108,783
Jun 5, 2025	19.00	19.07	18.94	18.99	18.70	0.51%	440,440
Jun 4, 2025	18.85	18.94	18.82	18.89	18.61	0.49%	103,464
Jun 3, 2025	18.91	18.94	18.76	18.80	18.52	-0.11%	110,068
Jun 2, 2025	18.93	18.97	18.80	18.82	18.54	-0.69%	101,238
May 30, 2025	18.89	19.10	18.82	18.95	18.67	0.48%	464,049
May 29, 2025	18.88	18.96	18.82	18.86	18.58	0.11%	66,557
May 28, 2025	18.97	18.97	18.73	18.84	18.56	-0.48%	326,961
May 27, 2025	18.92	19.00	18.81	18.93	18.65	0.85%	265,748
May 23, 2025	18.80	18.84	18.67	18.77	18.49	-0.37%	53,523
May 22, 2025	18.80	18.91	18.72	18.84	18.56	0.05%	73,927
May 21, 2025	19.11	19.14	18.82	18.83	18.55	-1.67%	116,119