Skip to main content
ANSYS, Inc. (ANSS)
Jul 17, 2025 - ANSS was delisted (reason: acquired by SNPS)
374.30
-18.42 (-4.69%)
Inactive · Last trade price on Jul 16, 2025

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2025374.30374.30374.30374.30374.30--
Jul 16, 2025392.53395.00374.30374.30374.30-4.69%18,893,246
Jul 15, 2025386.52393.20385.63392.72392.721.78%2,956,182
Jul 14, 2025394.05395.49383.15385.85385.853.03%4,585,673
Jul 11, 2025373.13380.07371.50374.52374.52-1,090,761
Jul 10, 2025366.01374.78364.75374.52374.522.09%1,127,158
Jul 9, 2025366.90369.25364.72366.87366.87-0.01%623,746
Jul 8, 2025364.48367.20363.69366.90366.901.05%516,399
Jul 7, 2025365.00366.99362.34363.09363.09-1.19%493,512
Jul 3, 2025367.77368.00362.11367.48367.484.04%874,214
Jul 2, 2025351.22355.30346.87353.21353.210.02%488,344
Jul 1, 2025349.13354.02348.80353.14353.140.55%735,015
Jun 30, 2025350.00352.57348.10351.22351.221.16%630,874
Jun 27, 2025343.87351.30343.67347.19347.191.10%730,116
Jun 26, 2025340.78344.28337.70343.40343.400.50%448,957
Jun 25, 2025338.81341.83336.55341.69341.691.01%359,444
Jun 24, 2025337.74340.89335.81338.27338.270.98%313,325
Jun 23, 2025334.71336.03330.11335.00335.000.01%490,873
Jun 20, 2025338.61340.61334.33334.96334.96-0.38%1,129,401
Jun 18, 2025337.82338.64335.72336.23336.23-0.17%398,997
Jun 17, 2025338.43340.55335.69336.79336.79-0.64%764,902
Jun 16, 2025338.97342.36338.58338.97338.970.28%640,239
Jun 13, 2025339.26342.38337.46338.01338.01-1.60%428,330
Jun 12, 2025345.38346.78343.50343.50343.50-0.87%404,568
Jun 11, 2025345.90349.00344.48346.53346.530.15%677,608
Jun 10, 2025341.63346.21341.51346.02346.021.13%446,150
Jun 9, 2025342.46346.79341.00342.14342.140.85%710,472
Jun 6, 2025341.16342.13338.70339.27339.270.27%518,628
Jun 5, 2025338.10342.75337.19338.35338.350.52%939,110
Jun 4, 2025334.32337.36333.48336.61336.610.51%596,628
Jun 3, 2025332.00336.00330.87334.89334.890.69%991,707
Jun 2, 2025328.85333.06325.51332.61332.610.54%939,527
May 30, 2025328.74333.66326.99330.82330.820.63%2,766,272
May 29, 2025333.28334.97321.60328.74328.74-0.36%1,455,541
May 28, 2025348.92349.07323.80329.93329.93-5.26%2,276,516
May 27, 2025345.81348.87343.89348.23348.231.77%566,420
May 23, 2025339.93343.53339.41342.17342.17-0.43%429,419
May 22, 2025343.21345.49340.91343.65343.650.19%539,223
May 21, 2025345.48346.29341.70343.00343.00-0.87%691,052
May 20, 2025342.28346.00341.37346.00346.000.59%396,267
May 19, 2025341.53347.28339.73343.98343.98-0.76%771,105
May 16, 2025344.23346.90341.14346.63346.630.91%698,890
May 15, 2025347.43349.10342.45343.52343.52-1.25%947,440
May 14, 2025345.15350.70345.15347.87347.870.23%628,155
May 13, 2025344.62348.91344.62347.08347.080.48%534,101
May 12, 2025341.70345.44341.01345.43345.433.50%730,463
May 9, 2025333.94334.45329.74333.74333.74-0.21%368,214
May 8, 2025334.00335.80330.55334.45334.452.59%758,173
May 7, 2025323.59327.03322.54326.00326.001.06%270,013
May 6, 2025321.03324.19320.01322.59322.59-0.71%276,843
May 5, 2025326.72330.62323.65324.89324.89-1.18%751,602
May 2, 2025322.87328.96322.39328.76328.762.82%532,957
May 1, 2025307.72322.76307.72319.73319.73-0.67%875,016
Apr 30, 2025315.82321.89315.17321.88321.880.64%698,904
Apr 29, 2025317.59321.21317.13319.82319.820.57%577,001
Apr 28, 2025319.22320.60314.77318.00318.00-0.84%390,456
Apr 25, 2025313.47321.20313.37320.68320.681.37%575,492
Apr 24, 2025310.39318.38310.39316.36316.362.51%578,504
Apr 23, 2025307.03315.94306.92308.60308.601.76%436,151
Apr 22, 2025299.66304.45299.64303.26303.261.79%338,264
Apr 21, 2025300.88300.88293.46297.94297.94-1.59%453,388
Apr 17, 2025303.14307.05301.55302.74302.740.38%817,786
Apr 16, 2025299.71305.43299.00301.59301.59-0.82%766,331
Apr 15, 2025304.09305.97300.61304.08304.080.66%569,129
Apr 14, 2025300.01305.65299.54302.10302.101.95%561,309
Apr 11, 2025295.53299.90292.77296.31296.31-0.06%745,366
Apr 10, 2025303.44304.60291.63296.50296.50-4.27%649,502
Apr 9, 2025283.11310.87282.30309.72309.728.74%944,003
Apr 8, 2025289.80294.74281.93284.83284.830.23%1,015,931
Apr 7, 2025283.01294.45275.06284.19284.19-0.93%1,216,816
Apr 4, 2025302.99305.89285.93286.85286.85-7.60%1,315,603
Apr 3, 2025313.22314.09307.83310.45310.45-3.26%932,082
Apr 2, 2025316.25322.36316.07320.91320.910.04%401,757
Apr 1, 2025312.83321.72312.77320.79320.791.34%588,414
Mar 31, 2025315.56317.45310.78316.56316.56-0.10%583,353
Mar 28, 2025321.39322.57316.21316.89316.89-1.61%518,831
Mar 27, 2025322.24328.88320.65322.09322.09-0.39%307,869
Mar 26, 2025326.98328.65322.27323.34323.34-1.02%403,741
Mar 25, 2025325.48326.68324.09326.67326.670.29%309,647
Mar 24, 2025327.02328.24325.09325.73325.730.47%406,037
Mar 21, 2025320.11326.27318.83324.20324.20-0.13%552,566
Mar 20, 2025322.70325.31319.84324.63324.630.49%440,835
Mar 19, 2025324.46325.29320.77323.04323.04-0.24%481,361
Mar 18, 2025322.42323.98320.64323.82323.82-0.35%473,705
Mar 17, 2025322.67327.25321.25324.95324.950.70%718,668
Mar 14, 2025319.48323.41317.98322.68322.681.61%570,399
Mar 13, 2025317.16318.70314.11317.56317.560.02%511,577
Mar 12, 2025319.88324.29316.96317.49317.49-0.90%690,143
Mar 11, 2025321.06323.97317.66320.36320.360.52%471,029
Mar 10, 2025322.81322.81318.18318.71318.71-2.12%632,306
Mar 7, 2025322.61326.46319.51325.61325.610.14%389,644
Mar 6, 2025323.42327.52321.74325.14325.14-0.81%432,876
Mar 5, 2025321.28328.90321.28327.78327.781.41%444,567
Mar 4, 2025326.25328.97320.67323.22323.22-0.68%694,641
Mar 3, 2025334.05335.23325.15325.44325.44-2.34%965,060
Feb 28, 2025331.86333.93328.44333.25333.250.87%840,315
Feb 27, 2025333.88336.44329.37330.37330.37-0.59%680,599
Feb 26, 2025328.94335.41328.34332.32332.320.58%404,780
Feb 25, 2025332.92333.98330.12330.40330.40-0.97%460,447
Feb 24, 2025337.28338.56332.06333.63333.63-0.17%534,136