ANSYS Inc. (ANSS)
NASDAQ: ANSS
· Real-Time Price · USD
374.30
-18.42 (-4.69%)
At close: Jul 16, 2025, 3:59 PM
ANSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | 0.00% | 0 |
| Jul 16, 2025 | 392.53 | 395.00 | 374.30 | 374.30 | 374.30 | -4.69% | 18,893,246 |
| Jul 15, 2025 | 386.52 | 393.20 | 385.63 | 392.72 | 392.72 | 1.78% | 2,956,200 |
| Jul 14, 2025 | 394.05 | 395.49 | 383.15 | 385.85 | 385.85 | 3.03% | 4,585,700 |
| Jul 11, 2025 | 373.13 | 380.07 | 371.50 | 374.52 | 374.52 | 0.00% | 1,090,761 |
| Jul 10, 2025 | 366.01 | 374.78 | 364.75 | 374.52 | 374.52 | 2.09% | 1,127,158 |
| Jul 9, 2025 | 366.90 | 369.25 | 364.72 | 366.87 | 366.87 | -0.01% | 623,746 |
| Jul 8, 2025 | 364.48 | 367.20 | 363.69 | 366.90 | 366.90 | 1.05% | 516,400 |
| Jul 7, 2025 | 365.00 | 366.99 | 362.34 | 363.09 | 363.09 | -1.19% | 493,512 |
| Jul 3, 2025 | 367.77 | 368.00 | 362.11 | 367.48 | 367.48 | 4.04% | 874,214 |
| Jul 2, 2025 | 351.22 | 355.30 | 346.87 | 353.21 | 353.21 | 0.02% | 488,344 |
| Jul 1, 2025 | 349.13 | 354.02 | 348.80 | 353.14 | 353.14 | 0.55% | 735,015 |
| Jun 30, 2025 | 350.00 | 352.57 | 348.10 | 351.22 | 351.22 | 1.16% | 630,900 |
| Jun 27, 2025 | 343.87 | 351.30 | 343.67 | 347.19 | 347.19 | 1.10% | 730,116 |
| Jun 26, 2025 | 340.78 | 344.28 | 337.70 | 343.40 | 343.40 | 0.50% | 448,957 |
| Jun 25, 2025 | 338.81 | 341.83 | 336.55 | 341.69 | 341.69 | 1.01% | 359,444 |
| Jun 24, 2025 | 337.74 | 340.89 | 335.81 | 338.27 | 338.27 | 0.98% | 313,325 |
| Jun 23, 2025 | 334.71 | 336.03 | 330.11 | 335.00 | 335.00 | 0.01% | 490,900 |
| Jun 20, 2025 | 338.61 | 340.61 | 334.33 | 334.96 | 334.96 | -0.38% | 1,129,401 |
| Jun 18, 2025 | 337.82 | 338.64 | 335.72 | 336.23 | 336.23 | -0.17% | 399,000 |