5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+9.54%
6 MONTH PERFORMANCE
+11.95%
YEAR-TO-DATE PERFORMANCE
+5.75%
1 YEAR PERFORMANCE
+4.60%
ANSYS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $352.67 | $356.63 (1.12%) | $357.17 | $352.65 | 376,783 | $31.17 B |
| 01/21/2025 | $350.61 | $352.07 (0.42%) | $354.22 | $349.51 | 459,947 | $30.77 B |
| 01/17/2025 | $350.11 | $349.93 (-0.05%) | $352.35 | $347.67 | 608,400 | $30.58 B |
| 01/16/2025 | $345.73 | $344.42 (-0.38%) | $347.97 | $343.77 | 398,748 | $30.10 B |
| 01/15/2025 | $344.86 | $343.07 (-0.52%) | $346.75 | $341.44 | 504,348 | $29.98 B |
| 01/14/2025 | $338.99 | $339.58 (0.17%) | $340.06 | $336.14 | 252,101 | $29.68 B |
| 01/13/2025 | $336.62 | $337.19 (0.17%) | $338.00 | $335.00 | 548,820 | $29.47 B |
| 01/10/2025 | $340.03 | $337.81 (-0.65%) | $342.10 | $336.28 | 472,500 | $29.52 B |
| 01/08/2025 | $336.01 | $343.47 (2.22%) | $343.80 | $336.01 | 967,333 | $30.02 B |
| 01/07/2025 | $338.59 | $335.86 (-0.81%) | $339.70 | $334.89 | 434,939 | $29.35 B |
| 01/06/2025 | $339.00 | $338.65 (-0.1%) | $343.53 | $337.24 | 537,800 | $29.60 B |
| 01/03/2025 | $338.75 | $338.38 (-0.11%) | $339.39 | $335.52 | 195,940 | $29.57 B |
| 01/02/2025 | $339.37 | $336.06 (-0.98%) | $339.95 | $332.42 | 486,500 | $29.37 B |
| 12/31/2024 | $338.23 | $337.33 (-0.27%) | $340.54 | $336.94 | 256,611 | $29.48 B |
| 12/30/2024 | $337.10 | $337.92 (0.24%) | $339.72 | $334.03 | 219,450 | $29.53 B |
| 12/27/2024 | $336.50 | $339.71 (0.95%) | $339.85 | $335.65 | 283,439 | $29.69 B |
| 12/26/2024 | $339.65 | $340.16 (0.15%) | $341.65 | $339.00 | 187,728 | $29.73 B |
| 12/24/2024 | $340.25 | $342.84 (0.76%) | $342.84 | $337.74 | 172,100 | $29.96 B |
| 12/23/2024 | $337.26 | $339.50 (0.66%) | $341.67 | $335.00 | 490,300 | $29.67 B |
| 12/20/2024 | $331.47 | $338.38 (2.08%) | $340.49 | $331.47 | 1.36 M | $29.57 B |
| 12/19/2024 | $335.46 | $334.48 (-0.29%) | $342.02 | $333.97 | 664,243 | $29.23 B |
| 12/18/2024 | $343.12 | $333.70 (-2.75%) | $344.48 | $332.80 | 530,359 | $29.17 B |
| 12/17/2024 | $342.24 | $343.07 (0.24%) | $344.61 | $340.72 | 407,268 | $29.98 B |
| 12/16/2024 | $341.00 | $342.61 (0.47%) | $344.81 | $340.07 | 666,953 | $29.94 B |
| 12/13/2024 | $338.85 | $340.24 (0.41%) | $342.88 | $337.54 | 404,239 | $29.74 B |
| 12/12/2024 | $343.96 | $341.58 (-0.69%) | $345.26 | $341.43 | 352,803 | $29.85 B |
| 12/11/2024 | $341.99 | $344.00 (0.59%) | $346.00 | $341.99 | 462,851 | $30.07 B |
| 12/10/2024 | $341.90 | $339.70 (-0.64%) | $341.90 | $337.43 | 263,000 | $29.69 B |
| 12/09/2024 | $344.19 | $342.51 (-0.49%) | $344.37 | $339.62 | 508,218 | $29.94 B |
| 12/06/2024 | $344.12 | $345.30 (0.34%) | $349.05 | $344.12 | 721,834 | $30.18 B |
| 12/05/2024 | $355.21 | $344.39 (-3.05%) | $355.21 | $340.50 | 1.01 M | $30.10 B |
| 12/04/2024 | $354.29 | $361.45 (2.02%) | $363.03 | $350.79 | 611,841 | $31.59 B |
| 12/03/2024 | $347.43 | $351.05 (1.04%) | $351.85 | $345.65 | 437,600 | $30.68 B |
| 12/02/2024 | $349.01 | $350.51 (0.43%) | $352.02 | $347.73 | 460,300 | $30.63 B |
| 11/29/2024 | $346.96 | $351.10 (1.19%) | $351.55 | $345.83 | 178,734 | $30.69 B |
| 11/27/2024 | $349.17 | $348.02 (-0.33%) | $352.35 | $343.85 | 428,446 | $30.42 B |
| 11/26/2024 | $352.65 | $349.85 (-0.79%) | $352.70 | $347.86 | 510,600 | $30.58 B |
| 11/25/2024 | $351.37 | $352.14 (0.22%) | $352.94 | $347.02 | 900,738 | $30.78 B |
| 11/22/2024 | $349.18 | $350.00 (0.23%) | $352.55 | $348.36 | 432,600 | $30.59 B |
| 11/21/2024 | $345.00 | $348.94 (1.14%) | $350.10 | $342.38 | 636,558 | $30.50 B |
| 11/20/2024 | $339.12 | $342.24 (0.92%) | $343.15 | $337.43 | 460,018 | $29.91 B |
| 11/19/2024 | $334.26 | $339.52 (1.57%) | $341.00 | $331.70 | 427,200 | $29.67 B |
| 11/18/2024 | $335.31 | $336.40 (0.33%) | $337.82 | $331.69 | 422,708 | $29.40 B |
| 11/15/2024 | $338.95 | $332.38 (-1.94%) | $338.95 | $331.50 | 527,043 | $29.05 B |
| 11/14/2024 | $343.91 | $340.28 (-1.06%) | $343.91 | $339.00 | 548,216 | $29.74 B |
| 11/13/2024 | $345.17 | $344.10 (-0.31%) | $348.53 | $343.73 | 421,118 | $30.07 B |
| 11/12/2024 | $344.40 | $344.48 (0.02%) | $346.14 | $342.55 | 298,936 | $30.11 B |
| 11/11/2024 | $342.02 | $346.33 (1.26%) | $347.97 | $341.45 | 321,109 | $30.27 B |
| 11/08/2024 | $353.91 | $342.18 (-3.31%) | $353.91 | $340.84 | 777,113 | $29.91 B |
| 11/07/2024 | $345.00 | $355.58 (3.07%) | $357.29 | $341.11 | 1.43 M | $31.08 B |
| 11/06/2024 | $333.93 | $333.62 (-0.09%) | $336.97 | $331.32 | 692,526 | $29.16 B |
| 11/05/2024 | $324.86 | $324.48 (-0.12%) | $329.50 | $324.30 | 395,480 | $28.36 B |
| 11/04/2024 | $324.57 | $324.16 (-0.13%) | $326.01 | $322.45 | 532,221 | $28.33 B |
| 11/01/2024 | $319.87 | $323.75 (1.21%) | $324.64 | $315.47 | 558,471 | $28.27 B |
| 10/31/2024 | $326.45 | $320.41 (-1.85%) | $326.60 | $319.69 | 486,504 | $27.98 B |
| 10/30/2024 | $326.03 | $328.57 (0.78%) | $329.98 | $325.42 | 372,320 | $28.69 B |
| 10/29/2024 | $322.64 | $328.41 (1.79%) | $329.43 | $321.75 | 315,258 | $28.68 B |
| 10/28/2024 | $324.99 | $321.17 (-1.18%) | $324.99 | $320.85 | 363,248 | $28.05 B |
| 10/25/2024 | $324.21 | $322.81 (-0.43%) | $328.81 | $322.66 | 300,421 | $28.19 B |
| 10/24/2024 | $325.47 | $321.37 (-1.26%) | $325.47 | $319.18 | 323,000 | $28.07 B |
| 10/23/2024 | $323.07 | $321.85 (-0.38%) | $324.38 | $319.47 | 302,400 | $28.11 B |
| 10/22/2024 | $326.25 | $325.65 (-0.18%) | $326.54 | $322.92 | 272,844 | $28.44 B |