ANSYS Inc (ANSS) Historical Stock Data
374.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANSS is up 0.05% a day on average. There have been 18 days where ANSYS Inc closed green and 12 days where ANSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 392.53 | 374.30 | ↓$18.23 (-4.64%) | 374.30 | 395.00 | 16.99M |
| 2025-07-15 | 386.52 | 392.72 | ↑$6.20 (1.60%) | 385.63 | 393.17 | 2.80M |
| 2025-07-14 | 394.05 | 385.85 | ↓$8.20 (-2.08%) | 383.15 | 395.49 | 4.58M |
| 2025-07-11 | 373.13 | 374.52 | ↑$1.39 (0.37%) | 371.50 | 380.00 | 1.07M |
| 2025-07-10 | 366.01 | 374.52 | ↑$8.51 (2.33%) | 364.75 | 374.78 | 1.13M |
| 2025-07-09 | 366.90 | 366.87 | ↓$0.03 (-0.01%) | 364.72 | 369.25 | 604.41K |
| 2025-07-08 | 364.48 | 366.90 | ↑$2.42 (0.66%) | 363.69 | 367.20 | 516.40K |
| 2025-07-07 | 365.00 | 363.09 | ↓$1.91 (-0.52%) | 362.34 | 366.99 | 493.34K |
| 2025-07-03 | 367.77 | 367.48 | ↓$0.29 (-0.08%) | 362.11 | 368.00 | 874.11K |
| 2025-07-02 | 351.22 | 353.21 | ↑$1.99 (0.57%) | 346.87 | 355.26 | 467.50K |
| 2025-07-01 | 349.13 | 353.14 | ↑$4.01 (1.15%) | 348.80 | 354.02 | 721.69K |
| 2025-06-30 | 349.27 | 351.22 | ↑$1.95 (0.56%) | 348.92 | 352.57 | 629K |
| 2025-06-27 | 343.87 | 347.19 | ↑$3.32 (0.97%) | 343.67 | 351.30 | 663.17K |
| 2025-06-26 | 341.58 | 343.40 | ↑$1.82 (0.53%) | 337.70 | 344.28 | 447.35K |
| 2025-06-25 | 338.81 | 341.69 | ↑$2.88 (0.85%) | 336.55 | 341.83 | 359.42K |
| 2025-06-24 | 340.89 | 338.27 | ↓$2.62 (-0.77%) | 335.81 | 340.89 | 282.09K |
| 2025-06-23 | 334.63 | 335.00 | ↑$0.37 (0.11%) | 330.11 | 336.02 | 469.68K |
| 2025-06-20 | 338.61 | 334.96 | ↓$3.65 (-1.08%) | 334.46 | 340.58 | 1.13M |
| 2025-06-18 | 337.82 | 336.23 | ↓$1.59 (-0.47%) | 335.72 | 338.64 | 314.93K |
| 2025-06-17 | 338.43 | 336.79 | ↓$1.64 (-0.48%) | 335.69 | 340.55 | 764.90K |
| 2025-06-16 | 338.97 | 338.97 | ↑$0.00 (0.00%) | 338.58 | 342.36 | 625.91K |
| 2025-06-13 | 338.46 | 338.01 | ↓$0.45 (-0.13%) | 337.46 | 342.38 | 428.33K |
| 2025-06-12 | 345.38 | 343.50 | ↓$1.88 (-0.54%) | 343.50 | 346.78 | 280.13K |
| 2025-06-11 | 345.90 | 346.53 | ↑$0.63 (0.18%) | 344.56 | 349.00 | 660.52K |
| 2025-06-10 | 341.63 | 346.02 | ↑$4.39 (1.29%) | 341.51 | 346.20 | 431.70K |
| 2025-06-09 | 341.98 | 342.14 | ↑$0.16 (0.05%) | 341.00 | 346.79 | 710.43K |
| 2025-06-06 | 341.16 | 339.27 | ↓$1.89 (-0.55%) | 338.70 | 342.13 | 502.18K |
| 2025-06-05 | 338.10 | 338.35 | ↑$0.25 (0.07%) | 337.19 | 342.44 | 0.94M |
| 2025-06-04 | 334.32 | 336.61 | ↑$2.29 (0.68%) | 333.48 | 337.36 | 596.63K |
| 2025-06-03 | 332.00 | 334.89 | ↑$2.89 (0.87%) | 330.87 | 335.82 | 0.99M |
Create an account or log in to view more rows.
$ANSS low volume
expect flat or negative close
$ANSS Market is down
No worries
$ANSS Price target here?
$ANSS has just been halted from trading.
$ANSS looking ready to breakout soon.
$ANSS ugh oh
we heatin back up
$ANSS It’s that TIME!! To Double down!
$ANSS hmm...
$ANSS somebody knows something
$ANSS Nothing but time to wait