Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ANSYS, Inc. Stock Price (Quote) NASDAQ:ANSS
$254.43 ( 0.90% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.72 | $292.99 | Monday, 23rd May 2022 ANSS stock ended at $254.43. This is 0.9% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.61% from a day low at $248.71 to a day high of $255.19. |
| 90 days | $230.72 | $333.83 | |
| 52 weeks | $230.72 | $413.89 |
Historical ANSYS, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $253.16 | $255.19 | $248.71 | $254.43 | 385 762 |
| 2022-05-20 | $252.83 | $254.01 | $244.15 | $252.15 | 461 033 |
| 2022-05-19 | $243.09 | $252.66 | $243.01 | $248.00 | 666 058 |
| 2022-05-18 | $248.83 | $250.74 | $240.85 | $242.27 | 521 646 |
| 2022-05-17 | $254.43 | $255.44 | $246.85 | $252.94 | 718 887 |
| 2022-05-16 | $251.98 | $252.95 | $246.29 | $247.85 | 509 929 |
| 2022-05-13 | $246.49 | $254.74 | $244.37 | $254.57 | 627 949 |
| 2022-05-12 | $234.39 | $241.42 | $230.72 | $240.54 | 909 325 |
| 2022-05-11 | $246.79 | $254.08 | $237.66 | $238.75 | 862 464 |
| 2022-05-10 | $255.81 | $257.52 | $240.80 | $250.64 | 775 684 |
| 2022-05-09 | $257.84 | $258.32 | $248.01 | $249.17 | 716 792 |
| 2022-05-06 | $266.91 | $270.16 | $259.50 | $261.59 | 689 333 |
| 2022-05-05 | $290.00 | $292.99 | $268.58 | $272.67 | 923 321 |
| 2022-05-04 | $279.81 | $288.87 | $271.39 | $288.71 | 806 794 |
| 2022-05-03 | $279.93 | $283.89 | $277.09 | $279.91 | 386 279 |
| 2022-05-02 | $275.10 | $282.65 | $272.31 | $279.93 | 480 024 |
| 2022-04-29 | $283.15 | $288.44 | $275.22 | $275.69 | 553 696 |
| 2022-04-28 | $272.78 | $289.46 | $272.78 | $287.31 | 640 512 |
| 2022-04-27 | $271.11 | $276.96 | $268.37 | $269.43 | 578 596 |
| 2022-04-26 | $279.47 | $280.66 | $270.46 | $270.61 | 717 490 |
| 2022-04-25 | $275.83 | $282.49 | $274.12 | $282.16 | 413 165 |
| 2022-04-22 | $283.41 | $285.26 | $275.94 | $276.27 | 354 800 |
| 2022-04-21 | $294.78 | $297.63 | $282.77 | $284.19 | 364 300 |
| 2022-04-20 | $292.85 | $295.80 | $290.81 | $291.25 | 379 000 |
| 2022-04-19 | $280.89 | $292.57 | $280.50 | $291.46 | 516 800 |
| 2022-04-18 | $280.73 | $283.31 | $277.59 | $281.66 | 325 500 |
| 2022-04-14 | $300.45 | $300.67 | $281.90 | $282.36 | 412 279 |
| 2022-04-13 | $291.08 | $297.83 | $290.19 | $295.79 | 340 076 |
| 2022-04-12 | $301.15 | $303.89 | $289.30 | $291.32 | 367 548 |
| 2022-04-11 | $299.66 | $301.25 | $294.20 | $294.71 | 266 054 |
| 2022-04-08 | $309.00 | $309.00 | $302.82 | $303.05 | 365 400 |
| 2022-04-07 | $310.64 | $314.09 | $306.00 | $311.11 | 409 300 |
| 2022-04-06 | $313.57 | $316.40 | $309.16 | $311.55 | 519 600 |
| 2022-04-05 | $322.43 | $324.54 | $317.72 | $319.06 | 475 700 |
| 2022-04-04 | $316.95 | $323.95 | $315.42 | $323.21 | 543 400 |
| 2022-04-01 | $317.36 | $318.43 | $312.02 | $316.48 | 278 561 |
| 2022-03-31 | $321.19 | $323.02 | $317.43 | $317.48 | 535 459 |
| 2022-03-30 | $325.58 | $326.75 | $318.86 | $320.32 | 311 942 |
| 2022-03-29 | $323.23 | $328.94 | $323.12 | $327.65 | 411 500 |
| 2022-03-28 | $310.25 | $318.40 | $310.25 | $318.40 | 374 600 |
| 2022-03-25 | $311.76 | $312.18 | $305.22 | $308.97 | 484 300 |
| 2022-03-24 | $307.79 | $311.27 | $302.79 | $310.96 | 481 300 |
| 2022-03-23 | $315.52 | $315.52 | $306.40 | $306.43 | 465 700 |
| 2022-03-22 | $311.04 | $319.79 | $309.23 | $317.39 | 390 665 |
| 2022-03-21 | $315.71 | $317.74 | $305.12 | $310.65 | 622 455 |
| 2022-03-18 | $310.13 | $319.46 | $307.16 | $318.60 | 1 126 872 |
| 2022-03-17 | $309.45 | $314.99 | $307.15 | $309.63 | 826 100 |
| 2022-03-16 | $303.71 | $312.18 | $297.48 | $310.92 | 550 300 |
| 2022-03-15 | $291.67 | $299.20 | $290.59 | $298.09 | 599 400 |
| 2022-03-14 | $297.08 | $301.07 | $287.72 | $289.94 | 700 700 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
