VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ANSS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ANSS stock price was $219.59 and low was $186.81.
  • 90 day high was $219.59 and low was $174.25.
  • 52 week high for ANSYS - $219.59 and low - $136.80.

Historical ANSYS prices

Date Open High Low Close Volume
2019-08-22 $218.71 $219.59 $215.48 $217.10 367553
2019-08-21 $215.40 $218.17 $213.42 $218.04 329199
2019-08-20 $212.90 $214.84 $210.97 $213.18 418744
2019-08-19 $212.20 $213.84 $210.76 $212.99 389631
2019-08-16 $206.12 $210.10 $205.21 $209.57 432578
2019-08-15 $205.67 $206.06 $201.95 $204.12 514911
2019-08-14 $209.93 $210.98 $204.43 $205.06 556722
2019-08-13 $207.17 $213.54 $206.96 $213.42 446670
2019-08-12 $207.43 $209.30 $205.14 $207.04 383997
2019-08-09 $210.15 $213.27 $206.35 $208.27 520803
2019-08-08 $203.43 $211.83 $203.43 $211.33 524898
2019-08-07 $195.89 $202.97 $195.74 $201.89 787196
2019-08-06 $210.00 $210.00 $195.39 $198.34 1113039
2019-08-05 $190.59 $193.05 $186.81 $190.15 987238
2019-08-02 $199.46 $200.26 $193.95 $195.35 579108
2019-08-01 $203.32 $206.45 $200.28 $201.21 472707
2019-07-31 $208.35 $208.35 $200.81 $203.12 351648
2019-07-30 $208.52 $210.04 $207.13 $207.80 273749
2019-07-29 $213.59 $214.97 $207.96 $210.66 237375
2019-07-26 $214.22 $215.03 $212.95 $213.15 219650
2019-07-25 $214.07 $215.03 $212.90 $213.24 366811
2019-07-24 $213.19 $215.39 $212.12 $214.95 395032
2019-07-23 $212.33 $213.89 $209.63 $213.24 304298
2019-07-22 $210.13 $212.71 $209.47 $211.50 391721
2019-07-19 $209.64 $211.11 $207.97 $208.10 416193
2019-07-18 $208.89 $209.68 $206.38 $207.56 573180
2019-07-17 $209.54 $211.27 $209.54 $209.70 340283
2019-07-16 $211.51 $211.51 $208.86 $209.74 297008
2019-07-15 $212.83 $212.94 $210.22 $210.92 464979
2019-07-12 $211.32 $212.66 $209.68 $212.28 248561
2019-07-11 $209.83 $211.76 $208.52 $211.30 379250
2019-07-10 $207.96 $210.29 $207.55 $209.55 319225
2019-07-09 $207.04 $207.44 $205.55 $206.72 487042
2019-07-08 $208.66 $209.48 $206.52 $207.93 339911
2019-07-05 $207.38 $209.64 $205.12 $209.51 241907
2019-07-03 $207.47 $209.80 $207.15 $209.33 221967
2019-07-02 $208.85 $209.39 $205.83 $206.59 339530
2019-07-01 $208.33 $211.63 $206.58 $208.11 473115
2019-06-28 $201.42 $205.00 $201.30 $204.82 660201
2019-06-27 $199.55 $202.36 $199.23 $200.87 270742
2019-06-26 $197.88 $199.88 $197.00 $198.68 444213
2019-06-25 $200.93 $201.29 $196.16 $196.45 449604
2019-06-24 $201.30 $203.68 $200.56 $201.39 324427
2019-06-21 $203.99 $204.29 $200.79 $200.96 608429
2019-06-20 $206.03 $208.56 $203.18 $203.70 376347
2019-06-19 $202.91 $204.41 $201.21 $204.05 289561
2019-06-18 $200.36 $204.21 $199.91 $201.89 402193
2019-06-17 $197.24 $200.99 $196.67 $198.72 363922
2019-06-14 $198.35 $198.78 $195.67 $197.13 264198
2019-06-13 $198.81 $199.78 $197.65 $198.47 384663

Will ANSS stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT