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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.