ANSYS, Inc. - Price History
Monthly price history for ANSS (ANSYS, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $322.44 | $322.44 |
| April 2024 | $324.88 | $324.88 |
| March 2024 | $347.16 | $347.16 |
| February 2024 | $334.17 | $334.17 |
| January 2024 | $327.83 | $327.83 |
| December 2023 | $362.88 | $362.88 |
| November 2023 | $293.36 | $293.36 |
| October 2023 | $278.26 | $278.26 |
| September 2023 | $297.55 | $297.55 |
| August 2023 | $318.87 | $318.87 |
| July 2023 | $342.10 | $342.10 |
| June 2023 | $330.27 | $330.27 |
| May 2023 | $323.59 | $323.59 |
| April 2023 | $313.92 | $313.92 |
| March 2023 | $332.80 | $332.80 |
| February 2023 | $303.61 | $303.61 |
| January 2023 | $266.36 | $266.36 |
| December 2022 | $241.59 | $241.59 |
| November 2022 | $254.30 | $254.30 |
| October 2022 | $221.16 | $221.16 |
| September 2022 | $221.70 | $221.70 |
| August 2022 | $248.30 | $248.30 |
| July 2022 | $278.99 | $278.99 |
| June 2022 | $239.29 | $239.29 |
| May 2022 | $260.36 | $260.36 |
| April 2022 | $275.69 | $275.69 |
| March 2022 | $317.65 | $317.65 |
| February 2022 | $324.19 | $324.19 |
| January 2022 | $340.01 | $340.01 |
| December 2021 | $401.12 | $401.12 |
| November 2021 | $391.48 | $391.48 |
| October 2021 | $379.58 | $379.58 |
| September 2021 | $340.45 | $340.45 |
| August 2021 | $365.36 | $365.36 |
| July 2021 | $368.46 | $368.46 |
| June 2021 | $347.06 | $347.06 |
| May 2021 | $337.94 | $337.94 |
| April 2021 | $365.66 | $365.66 |
| March 2021 | $339.56 | $339.56 |
| February 2021 | $340.99 | $340.99 |
| January 2021 | $354.37 | $354.37 |
| December 2020 | $363.80 | $363.80 |
| November 2020 | $338.06 | $338.06 |
| October 2020 | $304.37 | $304.37 |
| September 2020 | $327.23 | $327.23 |
| August 2020 | $339.01 | $339.01 |
| July 2020 | $310.60 | $310.60 |
| June 2020 | $291.73 | $291.73 |
| May 2020 | $283 | $283 |
| April 2020 | $261.83 | $261.83 |
| March 2020 | $232.47 | $232.47 |
| February 2020 | $242.19 | $242.19 |
| January 2020 | $274.33 | $274.33 |
| December 2019 | $257.41 | $257.41 |
| November 2019 | $254.69 | $254.69 |
| October 2019 | $220.15 | $220.15 |
| September 2019 | $221.36 | $221.36 |
| August 2019 | $206.56 | $206.56 |
| July 2019 | $203.12 | $203.12 |
| June 2019 | $204.82 | $204.82 |
| May 2019 | $179.50 | $179.50 |
| April 2019 | $195.80 | $195.80 |
| March 2019 | $182.71 | $182.71 |
| February 2019 | $177.26 | $177.26 |
| January 2019 | $164.35 | $164.35 |
| December 2018 | $142.94 | $142.94 |
| November 2018 | $162.02 | $162.02 |
| October 2018 | $149.55 | $149.55 |
| September 2018 | $186.68 | $186.68 |
| August 2018 | $185.98 | $185.98 |
| July 2018 | $168.88 | $168.88 |
| June 2018 | $174.18 | $174.18 |
| May 2018 | $162.80 | $162.80 |
| April 2018 | $161.66 | $161.66 |
| March 2018 | $156.69 | $156.69 |
| February 2018 | $159.94 | $159.94 |
| January 2018 | $161.65 | $161.65 |
| December 2017 | $147.59 | $147.59 |
| November 2017 | $148.19 | $148.19 |
| October 2017 | $136.71 | $136.71 |
| September 2017 | $122.73 | $122.73 |
| August 2017 | $128.82 | $128.82 |
| July 2017 | $129.55 | $129.55 |
| June 2017 | $121.68 | $121.68 |
| May 2017 | $126.33 | $126.33 |
| April 2017 | $110.16 | $110.16 |
| March 2017 | $106.87 | $106.87 |
| February 2017 | $106.76 | $106.76 |
| January 2017 | $93.26 | $93.26 |
| December 2016 | $92.49 | $92.49 |
| November 2016 | $94.03 | $94.03 |
| October 2016 | $91.35 | $91.35 |
| September 2016 | $92.61 | $92.61 |
| August 2016 | $95.09 | $95.09 |
| July 2016 | $89.36 | $89.36 |
| June 2016 | $90.75 | $90.75 |
| May 2016 | $89.10 | $89.10 |
| April 2016 | $90.77 | $90.77 |
| March 2016 | $89.46 | $89.46 |
| February 2016 | $83.02 | $83.02 |
| January 2016 | $88.19 | $88.19 |
| December 2015 | $92.50 | $92.50 |
| November 2015 | $93.21 | $93.21 |
| October 2015 | $95.31 | $95.31 |
| September 2015 | $88.14 | $88.14 |
| August 2015 | $88.60 | $88.60 |
| July 2015 | $94.15 | $94.15 |
| June 2015 | $91.24 | $91.24 |
| May 2015 | $89 | $89 |
| April 2015 | $85.84 | $85.84 |
| March 2015 | $88.19 | $88.19 |
| February 2015 | $85.97 | $85.97 |
| January 2015 | $80.67 | $80.67 |
| December 2014 | $82 | $82 |
| November 2014 | $83.52 | $83.52 |
| October 2014 | $78.56 | $78.56 |
| September 2014 | $75.67 | $75.67 |
| August 2014 | $81.30 | $81.30 |
| July 2014 | $76.94 | $76.94 |
| June 2014 | $75.82 | $75.82 |
| May 2014 | $73.45 | $73.45 |
| April 2014 | $76.31 | $76.31 |
| March 2014 | $77.02 | $77.02 |
| February 2014 | $83.52 | $83.52 |
| January 2014 | $78.53 | $78.53 |
| December 2013 | $87.20 | $87.20 |
| November 2013 | $85.67 | $85.67 |
| October 2013 | $87.45 | $87.45 |
| September 2013 | $86.52 | $86.52 |
| August 2013 | $83.98 | $83.98 |
| July 2013 | $79.84 | $79.84 |
| June 2013 | $73.10 | $73.10 |
| May 2013 | $74.50 | $74.50 |
| April 2013 | $80.86 | $80.86 |
| March 2013 | $81.42 | $81.42 |
| February 2013 | $75.80 | $75.80 |
| January 2013 | $73.60 | $73.60 |
| December 2012 | $67.34 | $67.34 |
| November 2012 | $66.33 | $66.33 |
| October 2012 | $70.25 | $70.25 |
| September 2012 | $73.40 | $73.40 |
| August 2012 | $69.70 | $69.70 |
| July 2012 | $59.96 | $59.96 |
| June 2012 | $63.11 | $63.11 |
| May 2012 | $61.88 | $61.88 |
| April 2012 | $67.07 | $67.07 |
| March 2012 | $65.02 | $65.02 |
| February 2012 | $63.18 | $63.18 |
| January 2012 | $60.49 | $60.49 |
| December 2011 | $57.28 | $57.28 |
| November 2011 | $61.97 | $61.97 |
| October 2011 | $54.36 | $54.36 |
| September 2011 | $49.04 | $49.04 |
| August 2011 | $53.98 | $53.98 |
| July 2011 | $50.60 | $50.60 |
| June 2011 | $54.67 | $54.67 |
| May 2011 | $57.37 | $57.37 |
| April 2011 | $55.29 | $55.29 |
| March 2011 | $54.19 | $54.19 |
| February 2011 | $56.32 | $56.32 |
| January 2011 | $52.45 | $52.45 |
| December 2010 | $52.07 | $52.07 |
| November 2010 | $48.50 | $48.50 |
| October 2010 | $45.25 | $45.25 |
| September 2010 | $42.25 | $42.25 |
| August 2010 | $38.78 | $38.78 |
| July 2010 | $44.95 | $44.95 |
| June 2010 | $40.57 | $40.57 |
| May 2010 | $43.73 | $43.73 |
| April 2010 | $44.96 | $44.96 |
| March 2010 | $43.19 | $43.19 |
| February 2010 | $43.86 | $43.86 |
| January 2010 | $41.86 | $41.86 |
| December 2009 | $43.46 | $43.46 |
| November 2009 | $38.94 | $38.94 |
| October 2009 | $40.58 | $40.58 |
| September 2009 | $37.42 | $37.42 |
| August 2009 | $35.14 | $35.14 |
| July 2009 | $31.26 | $31.26 |
| June 2009 | $31.16 | $31.16 |
| May 2009 | $29.82 | $29.82 |
| April 2009 | $27.62 | $27.62 |
| March 2009 | $25.10 | $25.10 |
| February 2009 | $20.17 | $20.17 |
| January 2009 | $24.86 | $24.86 |
| December 2008 | $27.89 | $27.89 |
| November 2008 | $28.86 | $28.86 |
| October 2008 | $28.63 | $28.63 |
| September 2008 | $37.87 | $37.87 |
| August 2008 | $44.35 | $44.35 |
| July 2008 | $45.88 | $45.88 |
| June 2008 | $47.12 | $47.12 |
| May 2008 | $47.30 | $47.30 |
| April 2008 | $40.23 | $40.23 |
| March 2008 | $34.52 | $34.52 |
| February 2008 | $37.37 | $37.37 |
| January 2008 | $34.91 | $34.91 |
| December 2007 | $41.46 | $41.46 |
| November 2007 | $38.86 | $38.86 |
| October 2007 | $38.81 | $38.81 |
| September 2007 | $34.17 | $34.17 |
| August 2007 | $33.13 | $33.13 |
| July 2007 | $26.04 | $26.04 |
| June 2007 | $26.50 | $26.50 |
| May 2007 | $28.08 | $56.16 |
| April 2007 | $25.60 | $51.20 |
| March 2007 | $25.39 | $50.78 |
| February 2007 | $25.51 | $51.02 |
| January 2007 | $24.95 | $49.90 |
| December 2006 | $21.75 | $43.50 |
| November 2006 | $23.48 | $46.96 |
| October 2006 | $23 | $46 |
| September 2006 | $22.09 | $44.18 |
| August 2006 | $23.37 | $46.74 |
| July 2006 | $22.95 | $45.90 |
| June 2006 | $23.91 | $47.82 |
| May 2006 | $25.22 | $50.44 |
| April 2006 | $28.23 | $56.46 |
| March 2006 | $27.07 | $54.14 |
| February 2006 | $23.71 | $47.42 |
| January 2006 | $21.93 | $43.86 |
| December 2005 | $21.34 | $42.68 |
| November 2005 | $21.01 | $42.02 |
| October 2005 | $18.63 | $37.26 |
| September 2005 | $19.25 | $38.50 |
| August 2005 | $18.88 | $37.76 |
| July 2005 | $18.18 | $36.36 |
| June 2005 | $17.82 | $35.64 |
| May 2005 | $16.68 | $33.36 |
| April 2005 | $15.22 | $30.44 |
| March 2005 | $17.11 | $34.22 |
| February 2005 | $17.98 | $35.96 |
| January 2005 | $16.15 | $32.30 |
| December 2004 | $16.03 | $32.06 |
| November 2004 | $15.35 | $30.70 |
| October 2004 | $13.80 | $27.60 |
| September 2004 | $12.43 | $49.72 |
| August 2004 | $11.28 | $45.12 |
| July 2004 | $11.86 | $47.44 |
| June 2004 | $11.75 | $47 |
| May 2004 | $10.78 | $43.12 |
| April 2004 | $9.26 | $37.04 |
| March 2004 | $9.94 | $39.76 |
| February 2004 | $10.03 | $40.12 |
| January 2004 | $9.49 | $37.96 |
| December 2003 | $9.93 | $39.72 |
| November 2003 | $9.64 | $38.56 |
| October 2003 | $8.91 | $35.64 |
| September 2003 | $8.88 | $35.52 |
| August 2003 | $8.84 | $35.36 |
| July 2003 | $8.44 | $33.76 |
| June 2003 | $7.84 | $31.36 |
| May 2003 | $7.15 | $28.60 |
| April 2003 | $6.62 | $26.48 |
| March 2003 | $5.99 | $23.96 |
| February 2003 | $5.94 | $23.76 |
| January 2003 | $4.67 | $18.68 |
| December 2002 | $5.05 | $20.20 |
| November 2002 | $5.15 | $20.60 |
| October 2002 | $4.90 | $19.60 |
| September 2002 | $4.31 | $17.24 |
| August 2002 | $5.17 | $20.68 |
| July 2002 | $5.21 | $20.84 |
| June 2002 | $5.03 | $20.12 |
| May 2002 | $6.70 | $26.80 |
| April 2002 | $6.38 | $25.52 |
| March 2002 | $6.78 | $27.12 |
| February 2002 | $5.64 | $22.56 |
| January 2002 | $5.61 | $22.44 |
| December 2001 | $6.16 | $24.64 |
| November 2001 | $6.25 | $25 |
| October 2001 | $5.25 | $21 |
| September 2001 | $4.46 | $17.84 |
| August 2001 | $4.70 | $18.80 |
| July 2001 | $4.74 | $18.96 |
| June 2001 | $4.68 | $18.72 |
| May 2001 | $4.01 | $16.04 |
| April 2001 | $3.31 | $13.24 |
| March 2001 | $3.16 | $12.64 |
| February 2001 | $2.75 | $11 |
| January 2001 | $2.66 | $10.64 |
| December 2000 | $2.81 | $11.24 |
| November 2000 | $2.53 | $10.12 |
| October 2000 | $2.91 | $11.64 |
| September 2000 | $3 | $12 |
| August 2000 | $2.64 | $10.56 |
| July 2000 | $2.52 | $10.08 |
| June 2000 | $2.84 | $11.36 |
| May 2000 | $2.75 | $11 |
| April 2000 | $2.70 | $10.80 |
| March 2000 | $2.69 | $10.76 |
| February 2000 | $3.22 | $12.88 |
| January 2000 | $2.56 | $10.24 |
| December 1999 | $2.75 | $11 |
| November 1999 | $2.31 | $9.24 |
| October 1999 | $2.27 | $9.08 |
| September 1999 | $2.47 | $9.88 |
| August 1999 | $2.36 | $9.44 |
| July 1999 | $2.33 | $9.32 |
| June 1999 | $2.48 | $9.92 |
| May 1999 | $2.27 | $9.08 |
| April 1999 | $2.22 | $8.88 |
| March 1999 | $1.72 | $6.88 |
| February 1999 | $2.16 | $8.64 |
| January 1999 | $2.31 | $9.24 |
| December 1998 | $2.75 | $11 |
| November 1998 | $2.50 | $10 |
| October 1998 | $1.80 | $7.20 |
| September 1998 | $1.81 | $7.24 |
| August 1998 | $1.72 | $6.88 |
| July 1998 | $2.25 | $9 |
| June 1998 | $2.47 | $9.88 |
| May 1998 | $2.56 | $10.24 |
| April 1998 | $2.59 | $10.36 |
| March 1998 | $2.50 | $10 |
| February 1998 | $2.06 | $8.24 |
| January 1998 | $2.12 | $8.48 |
| December 1997 | $1.81 | $7.24 |
| November 1997 | $1.97 | $7.88 |
| October 1997 | $2.31 | $9.24 |
| September 1997 | $2.66 | $10.64 |
| August 1997 | $2.75 | $11 |
| July 1997 | $2 | $8 |
| June 1997 | $1.97 | $7.88 |
| May 1997 | $2.16 | $8.64 |
| April 1997 | $1.72 | $6.88 |
| March 1997 | $2.03 | $8.12 |
| February 1997 | $2.06 | $8.24 |
| January 1997 | $2.38 | $9.52 |
| December 1996 | $3.38 | $13.52 |
| November 1996 | $2.91 | $11.64 |
| October 1996 | $3.06 | $12.24 |
| September 1996 | $2.91 | $11.64 |
| August 1996 | $2.84 | $11.36 |
| July 1996 | $2.91 | $11.64 |
| June 1996 | $3.28 | $13.12 |
ANSS
Price: $322.44
52 week price:
Payout Ratio Range:
Earnings Per Share: 4.97 USD
P/E Ratio: 60.37
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 359329
Ebitda: 123.1 millionMarket Capitalization: 28.7 billion