-
5 DAY PERFORMANCE
+5.24% -
1 MONTH PERFORMANCE
+6.83% -
3 MONTH PERFORMANCE
+5.69% -
6 MONTH PERFORMANCE
+7.04% -
YEAR-TO-DATE PERFORMANCE
-3.60% -
1 YEAR PERFORMANCE
+16.78%
ANSYS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $345.00 | $348.98 (1.15%) | $349.90 | $342.38 | 297,894 | |
| 11/20/2024 | $339.12 | $342.24 (0.92%) | $343.15 | $337.43 | 459,790 | $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 |
| 10/21/2024 | $325.37 | $327.46 (0.64%) | $328.70 | $325.01 | 245,706 | $28.60 B |
| 10/18/2024 | $328.69 | $327.40 (-0.39%) | $329.91 | $325.88 | 386,300 | $28.59 B |
| 10/17/2024 | $327.11 | $326.58 (-0.16%) | $328.06 | $323.51 | 330,215 | $28.52 B |
| 10/16/2024 | $329.73 | $323.77 (-1.81%) | $329.73 | $320.86 | 305,900 | $28.28 B |
| 10/15/2024 | $336.74 | $328.60 (-2.42%) | $339.62 | $327.46 | 500,652 | $28.70 B |
| 10/14/2024 | $333.24 | $335.31 (0.62%) | $335.50 | $329.46 | 393,884 | $29.28 B |
| 10/11/2024 | $329.37 | $330.03 (0.2%) | $331.99 | $327.74 | 267,100 | $28.82 B |
| 10/10/2024 | $322.85 | $328.94 (1.89%) | $330.01 | $322.85 | 362,136 | $28.73 B |
| 10/09/2024 | $321.71 | $326.20 (1.4%) | $326.33 | $320.24 | 424,000 | $28.49 B |
| 10/08/2024 | $314.24 | $320.87 (2.11%) | $321.54 | $314.24 | 217,342 | $28.02 B |
| 10/07/2024 | $313.61 | $313.07 (-0.17%) | $316.12 | $311.79 | 579,200 | $27.34 B |
| 10/04/2024 | $317.96 | $315.73 (-0.7%) | $318.01 | $313.34 | 230,504 | $27.57 B |
| 10/03/2024 | $314.61 | $313.09 (-0.48%) | $317.68 | $312.51 | 270,374 | $27.34 B |
| 10/02/2024 | $312.64 | $317.45 (1.54%) | $319.22 | $312.13 | 255,427 | $27.72 B |
| 10/01/2024 | $318.00 | $313.05 (-1.56%) | $319.43 | $310.61 | 384,900 | $27.34 B |
| 09/30/2024 | $323.56 | $318.63 (-1.52%) | $324.21 | $317.44 | 403,700 | $27.83 B |
| 09/27/2024 | $325.99 | $325.15 (-0.26%) | $325.99 | $322.93 | 370,800 | $28.40 B |
| 09/26/2024 | $325.80 | $324.84 (-0.29%) | $325.80 | $322.66 | 516,826 | $28.37 B |
| 09/25/2024 | $323.26 | $319.38 (-1.2%) | $323.26 | $317.93 | 391,903 | $27.89 B |
| 09/24/2024 | $322.56 | $324.19 (0.51%) | $324.38 | $317.53 | 323,726 | $28.31 B |
| 09/23/2024 | $320.25 | $321.27 (0.32%) | $322.08 | $317.31 | 256,600 | $28.06 B |
| 09/20/2024 | $321.54 | $320.25 (-0.4%) | $321.54 | $317.00 | 732,154 | $27.97 B |
| 09/19/2024 | $320.26 | $322.29 (0.63%) | $322.97 | $319.58 | 423,900 | $28.15 B |
| 09/18/2024 | $318.06 | $313.39 (-1.47%) | $318.26 | $312.86 | 346,344 | $27.37 B |
| 09/17/2024 | $318.72 | $317.25 (-0.46%) | $319.97 | $315.67 | 214,700 | $27.71 B |
| 09/16/2024 | $320.19 | $318.05 (-0.67%) | $320.61 | $317.57 | 227,200 | $27.78 B |
| 09/13/2024 | $319.13 | $318.51 (-0.19%) | $320.20 | $315.96 | 240,231 | $27.82 B |
| 09/12/2024 | $316.76 | $319.13 (0.75%) | $320.20 | $313.40 | 317,749 | $27.87 B |
| 09/11/2024 | $308.44 | $317.46 (2.92%) | $318.24 | $306.27 | 551,700 | $27.72 B |
| 09/10/2024 | $310.17 | $308.92 (-0.4%) | $310.58 | $305.35 | 398,317 | $26.98 B |
| 09/09/2024 | $308.36 | $309.70 (0.43%) | $310.00 | $304.42 | 646,519 | $27.05 B |
| 09/06/2024 | $310.93 | $305.04 (-1.89%) | $310.93 | $304.07 | 465,000 | $26.64 B |
| 09/05/2024 | $307.33 | $309.75 (0.79%) | $311.27 | $304.96 | 300,000 | $27.05 B |
| 09/04/2024 | $307.01 | $308.81 (0.59%) | $310.46 | $306.90 | 200,688 | $26.97 B |
| 09/03/2024 | $319.78 | $309.02 (-3.36%) | $322.44 | $308.31 | 581,600 | $26.99 B |
| 08/30/2024 | $322.38 | $321.42 (-0.3%) | $322.80 | $318.78 | 953,400 | $28.07 B |
| 08/29/2024 | $316.84 | $319.99 (0.99%) | $322.47 | $316.84 | 303,952 | $27.95 B |
| 08/28/2024 | $318.29 | $315.60 (-0.85%) | $318.68 | $314.71 | 247,600 | $27.56 B |
| 08/27/2024 | $318.88 | $318.41 (-0.15%) | $320.70 | $317.14 | 289,100 | $27.81 B |
| 08/26/2024 | $322.89 | $319.46 (-1.06%) | $323.00 | $318.11 | 192,400 | $27.90 B |
| 08/23/2024 | $327.58 | $323.45 (-1.26%) | $329.79 | $323.02 | 291,415 | $28.25 B |
| 08/22/2024 | $332.66 | $325.23 (-2.23%) | $334.51 | $324.75 | 319,100 | $28.40 B |
| 08/21/2024 | $327.96 | $330.98 (0.92%) | $331.19 | $325.09 | 269,909 | $28.91 B |