-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
-0.93% -
3 MONTH PERFORMANCE
-0.85% -
6 MONTH PERFORMANCE
-8.36% -
YEAR-TO-DATE PERFORMANCE
-12.25% -
1 YEAR PERFORMANCE
+7.02%
ANSYS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $323.56 | $318.35 (-1.61%) | $324.21 | $317.44 | 386,422 | $27.80 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 |
| 08/20/2024 | $326.93 | $326.02 (-0.28%) | $328.73 | $325.77 | 320,641 | $28.47 B |
| 08/19/2024 | $326.25 | $326.93 (0.21%) | $327.02 | $323.21 | 152,613 | $28.55 B |
| 08/16/2024 | $323.74 | $325.48 (0.54%) | $325.55 | $322.19 | 192,959 | $28.42 B |
| 08/15/2024 | $322.77 | $325.00 (0.69%) | $326.40 | $322.05 | 284,807 | $28.38 B |
| 08/14/2024 | $318.07 | $319.13 (0.33%) | $320.39 | $317.28 | 291,500 | $27.87 B |
| 08/13/2024 | $315.60 | $318.07 (0.78%) | $319.54 | $313.16 | 401,002 | $27.78 B |
| 08/12/2024 | $310.73 | $313.31 (0.83%) | $313.68 | $309.48 | 302,437 | $27.36 B |
| 08/09/2024 | $308.61 | $311.15 (0.82%) | $313.89 | $306.23 | 369,800 | $27.17 B |
| 08/08/2024 | $301.81 | $309.06 (2.4%) | $310.00 | $299.27 | 348,200 | $26.99 B |
| 08/07/2024 | $305.64 | $298.80 (-2.24%) | $309.75 | $298.58 | 437,704 | $26.09 B |
| 08/06/2024 | $298.14 | $302.79 (1.56%) | $305.78 | $296.91 | 563,900 | $26.44 B |
| 08/05/2024 | $300.20 | $296.54 (-1.22%) | $300.85 | $289.82 | 860,700 | $25.90 B |
| 08/02/2024 | $307.98 | $302.22 (-1.87%) | $308.89 | $294.25 | 705,000 | $26.39 B |
| 08/01/2024 | $319.67 | $309.83 (-3.08%) | $323.98 | $306.58 | 516,076 | $27.06 B |
| 07/31/2024 | $311.70 | $313.63 (0.62%) | $316.60 | $307.85 | 581,732 | $27.39 B |
| 07/30/2024 | $312.45 | $304.45 (-2.56%) | $313.74 | $303.86 | 439,900 | $26.59 B |
| 07/29/2024 | $314.59 | $309.64 (-1.57%) | $315.33 | $308.12 | 232,016 | $27.04 B |
| 07/26/2024 | $311.77 | $312.26 (0.16%) | $315.68 | $310.82 | 323,741 | $27.19 B |
| 07/25/2024 | $312.92 | $310.69 (-0.71%) | $315.11 | $310.00 | 471,076 | $27.05 B |
| 07/24/2024 | $319.44 | $310.55 (-2.78%) | $319.44 | $309.42 | 404,018 | $27.04 B |
| 07/23/2024 | $317.57 | $320.08 (0.79%) | $324.56 | $317.15 | 263,164 | $27.87 B |
| 07/22/2024 | $315.89 | $318.64 (0.87%) | $320.48 | $315.89 | 471,036 | $27.74 B |
| 07/19/2024 | $315.41 | $314.54 (-0.28%) | $317.11 | $312.61 | 330,594 | $27.39 B |
| 07/18/2024 | $321.01 | $315.67 (-1.66%) | $321.87 | $313.13 | 442,173 | $27.48 B |
| 07/17/2024 | $328.47 | $320.23 (-2.51%) | $328.47 | $319.74 | 548,259 | $27.88 B |
| 07/16/2024 | $328.76 | $330.37 (0.49%) | $331.49 | $326.93 | 335,190 | $28.76 B |
| 07/15/2024 | $329.36 | $327.46 (-0.58%) | $331.97 | $327.05 | 364,884 | $28.51 B |
| 07/12/2024 | $328.33 | $329.36 (0.31%) | $331.91 | $326.72 | 232,476 | $28.68 B |
| 07/11/2024 | $331.50 | $327.27 (-1.28%) | $332.98 | $326.99 | 501,632 | $28.49 B |
| 07/10/2024 | $328.44 | $331.00 (0.78%) | $332.12 | $323.77 | 369,086 | $28.82 B |
| 07/09/2024 | $327.86 | $327.35 (-0.16%) | $328.76 | $324.36 | 269,765 | $28.50 B |
| 07/08/2024 | $330.81 | $327.64 (-0.96%) | $333.32 | $327.50 | 446,287 | $28.53 B |
| 07/05/2024 | $327.14 | $331.25 (1.26%) | $331.27 | $325.73 | 298,286 | $28.84 B |
| 07/03/2024 | $326.67 | $326.95 (0.09%) | $328.42 | $324.46 | 286,662 | $28.47 B |
| 07/02/2024 | $321.16 | $327.10 (1.85%) | $327.50 | $321.16 | 364,930 | $28.48 B |
| 07/01/2024 | $322.14 | $321.16 (-0.3%) | $323.98 | $316.80 | 424,488 | $27.96 B |