ANSS stock price (quote)

$270.28 1.30% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ANSS stock was $270.28. This is 1.3% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.56% from a day low at $266.45 to a day high of $270.60.

Quick summary:

  • 30 day high of the ANSS stock price was $270.60 and low was $252.62.
  • 90 day high was $270.60 and low was $206.73.
  • 52 week high for ANSYS - $270.60 and low - $157.01.
Friday January 17, 2020 Change 1.30% Price $270.28
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical ANSYS prices

Date Open High Low Close Volume
2020-01-17 $269.20 $270.60 $266.45 $270.28 531676
2020-01-16 $266.05 $266.91 $264.69 $266.81 713076
2020-01-15 $263.02 $265.43 $263.02 $264.28 426893
2020-01-14 $264.57 $264.57 $261.57 $262.87 506148
2020-01-13 $262.74 $264.52 $261.94 $264.05 436192
2020-01-10 $262.57 $263.05 $260.14 $260.80 266217
2020-01-09 $259.98 $261.80 $258.51 $261.43 513197
2020-01-08 $256.41 $258.89 $255.91 $257.73 445915
2020-01-07 $255.11 $258.34 $253.50 $256.67 357158
2020-01-06 $255.46 $255.87 $252.62 $254.59 610092
2020-01-03 $254.96 $258.11 $253.75 $256.97 451431
2020-01-02 $257.01 $259.66 $256.25 $259.59 633386
2019-12-31 $256.10 $258.36 $255.64 $257.41 435652
2019-12-30 $258.52 $259.00 $255.03 $256.80 289545
2019-12-27 $259.25 $259.75 $257.27 $258.68 240591
2019-12-26 $256.85 $258.36 $256.28 $258.33 249876
2019-12-24 $255.13 $256.67 $253.54 $256.49 140769
2019-12-23 $259.13 $259.14 $255.19 $255.73 740846
2019-12-20 $257.88 $260.10 $253.52 $258.89 3463052
2019-12-19 $255.43 $257.04 $254.38 $255.75 502454
2019-12-18 $257.53 $258.82 $254.43 $254.67 564689
2019-12-17 $258.41 $258.69 $255.21 $257.07 594486
2019-12-16 $257.18 $259.56 $255.54 $257.94 476189
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT