Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ANSYS, Inc. Stock Price (Quote) NASDAQ:ANSS
$370.04 ( -0.16% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $331.37 | $375.00 | Friday, 22nd Oct 2021 ANSS stock ended at $370.04. This is 0.16% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.65% from a day low at $368.93 to a day high of $375.00. |
| 90 days | $331.37 | $377.26 | |
| 52 weeks | $292.79 | $413.19 |
Historical ANSYS, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $371.81 | $375.00 | $368.93 | $370.04 | 210 438 |
| 2021-10-21 | $365.37 | $370.85 | $361.15 | $370.65 | 278 418 |
| 2021-10-20 | $366.55 | $367.94 | $363.55 | $365.65 | 293 498 |
| 2021-10-19 | $362.27 | $366.63 | $359.89 | $366.03 | 276 531 |
| 2021-10-18 | $357.15 | $362.00 | $355.99 | $360.96 | 266 956 |
| 2021-10-15 | $359.68 | $361.18 | $356.46 | $358.85 | 249 995 |
| 2021-10-14 | $353.18 | $359.57 | $352.05 | $359.40 | 218 057 |
| 2021-10-13 | $346.99 | $350.06 | $345.77 | $347.81 | 304 783 |
| 2021-10-12 | $345.36 | $348.11 | $343.04 | $343.72 | 182 410 |
| 2021-10-11 | $345.34 | $349.14 | $342.77 | $344.11 | 167 841 |
| 2021-10-08 | $350.17 | $350.83 | $344.62 | $345.67 | 176 736 |
| 2021-10-07 | $347.84 | $352.08 | $346.46 | $348.71 | 240 321 |
| 2021-10-06 | $337.44 | $344.80 | $335.19 | $344.61 | 231 965 |
| 2021-10-05 | $335.65 | $343.72 | $335.09 | $341.36 | 275 432 |
| 2021-10-04 | $341.61 | $342.22 | $331.37 | $334.99 | 335 438 |
| 2021-10-01 | $342.80 | $346.47 | $338.50 | $344.74 | 280 595 |
| 2021-09-30 | $341.67 | $344.94 | $340.17 | $340.45 | 291 586 |
| 2021-09-29 | $344.48 | $347.20 | $340.45 | $340.96 | 222 695 |
| 2021-09-28 | $350.88 | $352.52 | $342.80 | $343.61 | 436 670 |
| 2021-09-27 | $357.78 | $358.00 | $351.73 | $355.86 | 247 387 |
| 2021-09-24 | $358.64 | $361.69 | $355.92 | $361.55 | 180 174 |
| 2021-09-23 | $358.35 | $362.00 | $357.07 | $361.04 | 214 516 |
| 2021-09-22 | $354.15 | $360.54 | $352.59 | $357.84 | 209 756 |
| 2021-09-21 | $359.08 | $359.66 | $353.27 | $353.42 | 203 229 |
| 2021-09-20 | $360.25 | $363.49 | $352.36 | $356.40 | 403 813 |
| 2021-09-17 | $373.21 | $374.88 | $362.54 | $364.63 | 522 022 |
| 2021-09-16 | $371.97 | $375.00 | $367.32 | $374.50 | 311 923 |
| 2021-09-15 | $369.07 | $373.27 | $366.99 | $372.75 | 283 365 |
| 2021-09-14 | $368.93 | $372.41 | $366.50 | $369.07 | 310 130 |
| 2021-09-13 | $375.73 | $376.29 | $365.48 | $366.38 | 274 722 |
| 2021-09-10 | $374.54 | $377.26 | $372.47 | $373.61 | 278 674 |
| 2021-09-09 | $372.52 | $375.80 | $371.32 | $371.97 | 194 353 |
| 2021-09-08 | $371.08 | $375.82 | $369.88 | $372.53 | 285 559 |
| 2021-09-07 | $369.61 | $372.41 | $364.95 | $372.07 | 243 538 |
| 2021-09-03 | $366.08 | $371.57 | $366.08 | $368.38 | 289 109 |
| 2021-09-02 | $371.40 | $372.95 | $366.20 | $368.40 | 214 596 |
| 2021-09-01 | $367.46 | $371.89 | $365.78 | $370.06 | 373 322 |
| 2021-08-31 | $366.55 | $368.11 | $362.76 | $365.36 | 419 323 |
| 2021-08-30 | $366.61 | $369.00 | $362.87 | $365.80 | 342 509 |
| 2021-08-27 | $363.58 | $369.00 | $362.12 | $365.02 | 374 607 |
| 2021-08-26 | $364.22 | $364.95 | $361.23 | $361.31 | 192 518 |
| 2021-08-25 | $367.92 | $368.96 | $365.27 | $365.83 | 304 261 |
| 2021-08-24 | $368.52 | $370.19 | $367.69 | $368.73 | 181 128 |
| 2021-08-23 | $363.40 | $367.79 | $362.07 | $367.02 | 164 072 |
| 2021-08-20 | $358.19 | $363.41 | $355.41 | $362.22 | 252 131 |
| 2021-08-19 | $353.19 | $360.90 | $352.84 | $357.72 | 309 748 |
| 2021-08-18 | $356.85 | $357.37 | $353.13 | $353.61 | 208 188 |
| 2021-08-17 | $360.99 | $360.99 | $354.24 | $357.27 | 279 472 |
| 2021-08-16 | $362.53 | $364.09 | $359.67 | $363.20 | 262 370 |
| 2021-08-13 | $363.30 | $364.93 | $361.03 | $362.59 | 230 283 |
ANSYS, Inc. develops and markets engineering simulation software and services used by engineers, designers, researchers, and students in the aerospace and defense, automotive, industrial equipment, electronics, biomedical, energy, materials and chemical processing, and semiconductors industries and academia worldwide. The companys products include ANSYS Workbench, a framework upon which the companys engineering simulation technologies are bui... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
