ANSS stock price (quote)

$253.93 1.16% Friday, 13th Dec 2019

Close price at the end of the last trading day (Friday, 13th Dec 2019) of the ANSS stock was $253.93. This is 1.16% more than the trading day before Thursday, 12th Dec 2019.

During the day the stock fluctuated 1.58% from a day low at $250.71 to a day high of $254.68.

Quick summary:

  • 30 day high of the ANSS stock price was $258.52 and low was $227.00.
  • 90 day high was $258.52 and low was $206.73.
  • 52 week high for ANSYS - $258.52 and low - $136.80.
Friday December 13, 2019 Change 1.16% Price $253.93
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical ANSYS prices

Date Open High Low Close Volume
2019-12-13 $251.00 $254.68 $250.71 $253.93 447024
2019-12-12 $247.83 $251.25 $246.39 $251.02 612894
2019-12-11 $251.74 $253.52 $248.99 $251.63 429778
2019-12-10 $254.37 $256.70 $251.50 $252.57 578299
2019-12-09 $255.82 $258.52 $254.91 $255.08 1130008
2019-12-06 $254.86 $256.92 $253.72 $256.63 364736
2019-12-05 $252.39 $254.47 $251.17 $252.99 485502
2019-12-04 $251.84 $253.85 $251.08 $252.14 579134
2019-12-03 $245.07 $250.46 $243.01 $250.37 741032
2019-12-02 $254.81 $255.44 $250.26 $250.70 787536
2019-11-29 $254.08 $256.36 $254.08 $254.69 317266
2019-11-27 $253.84 $255.55 $251.48 $255.45 369485
2019-11-26 $249.81 $252.66 $248.44 $252.48 403236
2019-11-25 $248.05 $255.18 $246.92 $249.42 440234
2019-11-22 $246.72 $248.32 $244.30 $246.38 402995
2019-11-21 $246.37 $247.38 $244.93 $246.38 597151
2019-11-20 $241.54 $246.70 $241.54 $245.49 504802
2019-11-19 $240.00 $243.36 $239.48 $242.42 496772
2019-11-18 $234.60 $239.84 $234.01 $238.67 684054
2019-11-15 $230.13 $235.59 $229.16 $235.15 588517
2019-11-14 $227.92 $230.72 $227.78 $229.37 282762
2019-11-13 $228.67 $229.47 $227.00 $229.00 442114
2019-11-12 $227.39 $231.30 $227.31 $230.21 413466
2019-11-11 $223.69 $228.40 $222.65 $227.35 328143
2019-11-08 $223.95 $224.95 $221.83 $224.31 597404
2019-11-07 $210.00 $228.03 $206.73 $225.22 739135
2019-11-06 $217.51 $219.70 $216.55 $218.73 483806
2019-11-05 $218.07 $220.44 $217.36 $217.96 555423
2019-11-04 $221.61 $222.72 $217.00 $217.47 563368
2019-11-01 $222.38 $225.13 $219.49 $220.00 792697
2019-10-31 $224.34 $225.03 $219.65 $220.15 417570
2019-10-30 $223.08 $225.42 $221.13 $225.19 274609
2019-10-29 $222.43 $225.55 $222.00 $222.30 294788
2019-10-28 $221.43 $224.46 $220.32 $223.63 338251
2019-10-25 $221.12 $223.22 $219.94 $220.25 298282
2019-10-24 $217.85 $221.80 $217.00 $221.52 370079
2019-10-23 $215.43 $218.12 $213.67 $216.08 358121
2019-10-22 $220.09 $220.92 $214.20 $214.32 542406
2019-10-21 $219.24 $220.91 $218.01 $218.78 295744
2019-10-18 $220.21 $222.73 $216.10 $218.43 458867
2019-10-17 $224.03 $224.59 $220.64 $220.87 361831
2019-10-16 $226.00 $226.00 $221.46 $222.18 426114
2019-10-15 $225.80 $229.20 $225.22 $226.82 275624
2019-10-14 $223.41 $225.79 $223.17 $225.26 258496
2019-10-11 $224.13 $227.68 $222.32 $224.16 337673
2019-10-10 $219.50 $222.12 $219.44 $220.67 260141
2019-10-09 $219.59 $221.29 $219.16 $220.49 295036
2019-10-08 $221.10 $222.41 $216.52 $216.63 299218
2019-10-07 $224.34 $224.89 $222.49 $223.12 330899
2019-10-04 $220.66 $224.99 $220.49 $224.63 326912
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT