5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-8.71%
3 MONTH PERFORMANCE
-15.94%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
-12.26%
1 YEAR PERFORMANCE
-8.12%
ANSYS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $303.14 | $296.00 (-2.36%) | $300.71 | $295.85 | 82,110 | $25.88 B |
| 04/17/2025 | $303.14 | $302.74 (-0.13%) | $307.05 | $301.55 | 817,497 | $26.48 B |
| 04/16/2025 | $299.71 | $301.59 (0.63%) | $305.43 | $299.00 | 766,331 | $26.38 B |
| 04/15/2025 | $304.09 | $304.08 (-0%) | $305.97 | $300.61 | 569,129 | $26.59 B |
| 04/14/2025 | $300.01 | $302.10 (0.7%) | $305.65 | $299.54 | 561,309 | $26.42 B |
| 04/11/2025 | $295.53 | $296.31 (0.26%) | $299.90 | $292.76 | 745,400 | $25.91 B |
| 04/10/2025 | $303.44 | $296.50 (-2.29%) | $304.60 | $291.63 | 649,502 | $25.93 B |
| 04/09/2025 | $283.11 | $309.72 (9.4%) | $310.87 | $282.30 | 944,003 | $27.09 B |
| 04/08/2025 | $289.80 | $284.83 (-1.71%) | $294.74 | $281.93 | 1.02 M | $24.91 B |
| 04/07/2025 | $283.01 | $284.19 (0.42%) | $294.45 | $275.06 | 1.22 M | $24.85 B |
| 04/04/2025 | $302.99 | $286.85 (-5.33%) | $305.89 | $285.93 | 1.32 M | $25.09 B |
| 04/03/2025 | $313.22 | $310.45 (-0.88%) | $314.08 | $307.83 | 932,082 | $27.15 B |
| 04/02/2025 | $316.25 | $320.91 (1.47%) | $322.36 | $316.07 | 401,757 | $28.07 B |
| 04/01/2025 | $312.83 | $320.79 (2.54%) | $321.72 | $312.77 | 588,414 | $28.05 B |
| 03/31/2025 | $315.56 | $316.56 (0.32%) | $317.45 | $310.78 | 583,400 | $27.68 B |
| 03/28/2025 | $321.39 | $316.89 (-1.4%) | $322.57 | $316.21 | 518,831 | $27.71 B |
| 03/27/2025 | $322.24 | $322.09 (-0.05%) | $328.88 | $320.65 | 307,900 | $28.17 B |
| 03/26/2025 | $326.98 | $323.34 (-1.11%) | $328.65 | $322.27 | 403,741 | $28.28 B |
| 03/25/2025 | $325.48 | $326.67 (0.37%) | $326.68 | $324.08 | 309,647 | $28.57 B |
| 03/24/2025 | $327.02 | $325.73 (-0.39%) | $328.24 | $325.09 | 406,037 | $28.49 B |
| 03/21/2025 | $320.11 | $324.20 (1.28%) | $326.27 | $318.83 | 552,600 | $28.35 B |
| 03/20/2025 | $322.70 | $324.63 (0.6%) | $325.31 | $319.84 | 440,835 | $28.39 B |
| 03/19/2025 | $324.46 | $323.04 (-0.44%) | $325.29 | $320.77 | 481,400 | $28.25 B |
| 03/18/2025 | $322.42 | $323.82 (0.43%) | $323.98 | $320.64 | 473,705 | $28.32 B |
| 03/17/2025 | $322.67 | $324.95 (0.71%) | $327.25 | $321.25 | 718,668 | $28.42 B |
| 03/14/2025 | $319.48 | $322.68 (1%) | $323.41 | $317.98 | 570,399 | $28.22 B |
| 03/13/2025 | $317.16 | $317.56 (0.13%) | $318.70 | $314.11 | 511,577 | $27.77 B |
| 03/12/2025 | $319.88 | $317.49 (-0.75%) | $324.29 | $316.96 | 690,143 | $27.77 B |
| 03/11/2025 | $321.06 | $320.36 (-0.22%) | $323.97 | $317.66 | 471,029 | $28.02 B |
| 03/10/2025 | $322.81 | $318.71 (-1.27%) | $322.81 | $318.18 | 632,952 | $27.87 B |
| 03/07/2025 | $322.61 | $325.61 (0.93%) | $326.46 | $319.51 | 389,644 | $28.48 B |
| 03/06/2025 | $323.42 | $325.14 (0.53%) | $327.52 | $321.74 | 432,876 | $28.44 B |
| 03/05/2025 | $321.28 | $327.78 (2.02%) | $328.90 | $321.28 | 444,567 | $28.67 B |
| 03/04/2025 | $326.25 | $323.22 (-0.93%) | $328.97 | $320.67 | 694,641 | $28.27 B |
| 03/03/2025 | $334.05 | $325.44 (-2.58%) | $335.23 | $325.15 | 965,060 | $28.46 B |
| 02/28/2025 | $331.86 | $333.25 (0.42%) | $333.93 | $328.44 | 840,315 | $29.14 B |
| 02/27/2025 | $333.88 | $330.37 (-1.05%) | $336.44 | $329.37 | 680,600 | $28.89 B |
| 02/26/2025 | $328.94 | $332.32 (1.03%) | $335.41 | $328.34 | 404,800 | $29.06 B |
| 02/25/2025 | $332.92 | $330.40 (-0.76%) | $333.98 | $330.12 | 460,447 | $28.90 B |
| 02/24/2025 | $337.28 | $333.63 (-1.08%) | $338.56 | $332.06 | 534,136 | $29.18 B |
| 02/21/2025 | $340.31 | $334.21 (-1.79%) | $340.31 | $333.89 | 839,052 | $29.23 B |
| 02/20/2025 | $338.36 | $340.46 (0.62%) | $345.00 | $337.81 | 714,800 | $29.77 B |
| 02/19/2025 | $338.80 | $336.74 (-0.61%) | $338.80 | $329.00 | 871,445 | $29.45 B |
| 02/18/2025 | $341.09 | $338.58 (-0.74%) | $341.09 | $336.34 | 403,400 | $29.61 B |
| 02/14/2025 | $340.01 | $338.93 (-0.32%) | $340.80 | $337.03 | 307,401 | $29.62 B |
| 02/13/2025 | $336.24 | $339.17 (0.87%) | $339.43 | $333.46 | 550,836 | $29.64 B |
| 02/12/2025 | $336.69 | $334.12 (-0.76%) | $337.90 | $333.05 | 461,232 | $29.20 B |
| 02/11/2025 | $338.88 | $341.43 (0.75%) | $342.73 | $338.88 | 241,710 | $29.84 B |
| 02/10/2025 | $346.00 | $342.00 (-1.16%) | $346.00 | $341.21 | 521,966 | $29.89 B |
| 02/07/2025 | $346.81 | $344.86 (-0.56%) | $349.41 | $342.19 | 556,338 | $30.14 B |
| 02/06/2025 | $347.65 | $346.62 (-0.3%) | $349.62 | $345.04 | 510,300 | $30.29 B |
| 02/05/2025 | $346.72 | $347.01 (0.08%) | $349.36 | $344.35 | 520,326 | $30.33 B |
| 02/04/2025 | $344.37 | $346.96 (0.75%) | $347.83 | $344.37 | 566,357 | $30.32 B |
| 02/03/2025 | $350.49 | $346.78 (-1.06%) | $350.49 | $342.84 | 479,838 | $30.31 B |
| 01/31/2025 | $351.65 | $350.50 (-0.33%) | $355.23 | $350.00 | 383,600 | $30.63 B |
| 01/30/2025 | $348.00 | $351.57 (1.03%) | $352.07 | $346.93 | 368,228 | $30.73 B |
| 01/29/2025 | $350.23 | $346.29 (-1.12%) | $350.68 | $345.98 | 244,627 | $30.27 B |
| 01/28/2025 | $344.54 | $350.23 (1.65%) | $351.32 | $343.44 | 418,504 | $30.61 B |
| 01/27/2025 | $349.13 | $344.89 (-1.21%) | $352.64 | $343.65 | 664,579 | $30.14 B |
| 01/24/2025 | $359.57 | $357.37 (-0.61%) | $360.07 | $355.64 | 371,300 | $31.23 B |
| 01/23/2025 | $354.68 | $360.36 (1.6%) | $360.67 | $354.05 | 530,024 | $31.50 B |
| 01/22/2025 | $352.67 | $356.63 (1.12%) | $357.17 | $352.65 | 377,235 | $31.17 B |
| 01/21/2025 | $350.61 | $352.07 (0.42%) | $354.22 | $349.51 | 459,947 | $30.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
