Ansys, Inc. (ANSS)     Sec: Technology Ind: ApplicationSoftware
Peak: 0%   12m: 62.23%   6m: 35.64%   ytd: 79.54%   div: 0%   beta: 1.257   alpha: 0.24   s: 2.323 (97.07)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-06254.86256.63256.92253.8400357,0331.2570.242.323
2019-12-05252.39252.99254.47251.2100298,7931.2570.2382.284
2019-12-04251.84252.14253.85251.0800570,5601.2570.2352.295
2019-12-03245.07250.37250.46243.0100723,8151.2570.2342.282
2019-12-02254.81250.7255.44250.2600712,9341.2580.232.284
2019-11-29254.08254.69256.36254.0800289,6311.2570.2372.33
2019-11-27253.84255.45255.55251.4800367,6011.2570.2352.328
2019-11-26249.81252.48252.66248.4300314,3231.2570.2322.319
2019-11-25248.05249.42250.31246.9200424,6461.2560.2282.319
2019-11-22246.72246.38248.32244.300403,0001.2560.2252.303
2019-11-21246.37246.38247.37244.9300532,4571.2550.2252.307
2019-11-20241.54245.49246.7241.5400507,4001.2560.2232.362
2019-11-19240242.42243.36239.4800496,8001.2570.2162.337
2019-11-18234.6238.67239.84234.0100684,1001.2570.2182.299
2019-11-15230.13235.15235.59229.5600556,9201.2560.2112.273
2019-11-14227.92229.37230.72227.7800282,7621.2540.2122.215
2019-11-13228.67229229.46227.0600364,3781.2530.222.227
2019-11-12227.39230.21231.28227.3100404,7771.2530.2172.223
2019-11-11223.69227.35228.4222.6500328,1001.2530.2152.191
2019-11-08223.95224.31224.95221.8300597,4001.2540.2122.183
2019-11-07210225.22228.03206.7300739,1351.2530.2162.187
2019-11-06217.51218.73219.7216.5500446,8501.2520.2062.153
2019-11-05218.07217.96220.44217.3600555,3691.2580.1742.186
2019-11-04221.61217.47222.72217.0100510,0741.2580.1732.17
2019-11-01222.38220225.13219.4900711,5501.3760.1612.18
2019-10-31224.34220.15224.99219.6500336,4041.3820.1662.167
2019-10-30223.08225.19225.41221.1400274,6091.2610.1942.26
2019-10-29222.43222.3225.5522200258,7071.260.192.25
2019-10-28221.43223.63224.46220.3200310,1511.260.1932.25
2019-10-25221.12220.25223.22219.9400263,7751.260.1842.256
2019-10-24217.85221.52221.8217.1300332,2971.2610.1932.284
2019-10-23215.43216.08218.12213.6900294,9451.2610.1822.238
2019-10-22220.09214.32220.92214.2100500,7351.2610.1792.235
2019-10-21219.24218.78220.91218.0200284,0551.2590.1862.241
2019-10-18220.21218.43222.73216.100407,1941.260.1882.293
2019-10-17224.03220.87224.59220.6400345,0001.2590.1922.356
2019-10-16226222.18226221.4600349,8291.260.1922.39
2019-10-15225.8226.82229.12225.2200241,4531.2590.2022.447
2019-10-14223.41225.26225.78223.1700250,3591.260.2062.417
2019-10-11224.13224.16227.68222.3200297,5711.2570.2072.385
2019-10-10219.5220.67222.12219.4400242,9001.2570.2042.298
2019-10-09219.59220.49221.29219.1900233,8451.2580.2052.267
2019-10-08221.1216.63221.96216.5500290,3071.2570.22.199
2019-10-07224.34223.12224.89222.4900330,8991.2540.2072.302
2019-10-04220.66224.63224.99220.4900284,4731.2530.212.307
2019-10-03214.81220.24220.38213.3100277,6991.2530.2052.246
2019-10-02215.3216.04216.39211.6600288,6451.2530.2052.213
2019-10-01221.83216.73223.94216.5300446,5371.260.1972.259
2019-09-30217.19221.36221.79217.1900279,7181.2570.1992.294
2019-09-27220.23217.09220.34215.0600501,2871.2560.1912.248
2019-09-26216.2220.08220.71215.9700334,2331.2550.1952.279
2019-09-25213.16215.64216.17211.4900360,2341.2560.1832.244
2019-09-24217.68213.86219.4321300263,4571.2550.1792.179
2019-09-23215.26216.73217.55215.0200254,5191.2540.1822.216
2019-09-20219.58216.57220.46215.300395,8771.2540.1812.19
2019-09-19218.53219.05220.78216.800369,6651.2540.1852.16
2019-09-18215.62217.59217.87214.2400482,6551.2550.1752.126
2019-09-17213.03216.13216.78212.6300483,3001.2550.1742.13
2019-09-16210.46212.13216210.4500453,3001.2540.1672.084
2019-09-13216.99212.13217.86211.1600536,3001.2530.1672.083
2019-09-12216.69211.08217.88208.9800667,8001.250.1632.061
2019-09-11211.15214.59215.03210.7900591,5001.2470.1742.078
2019-09-10214.11210.38214.11209.100667,0001.2460.1672.047
2019-09-09218.93214.58219.03211.6200772,9001.2460.1752.097
2019-09-06218.24217.59219.86216.6400384,6001.2450.1782.097
2019-09-05215.18218.09219.4213.700669,8001.2460.1832.116
2019-09-04207.63212.49212.51207.6300391,6001.2430.1752.054
2019-09-03206.53206.01208.8205.3300520,1001.240.1671.972
2019-08-30210.92206.56210.94204.1400559,5001.2420.1521.97
2019-08-29207.63209.18210.18206.5200354,9001.2410.1552.017
2019-08-28209.35204.14209.35203.2700902,2001.2390.1521.98
2019-08-27213.57211.04214.27208.5600646,6001.2440.172.03
2019-08-26212.85211.8213.71210.700420,2001.2440.1722.045
2019-08-23215.71210.71218.19210.0800618,7001.2460.1772.049
2019-08-22218.71217.1219.59215.4800390,9001.2470.1772.089
2019-08-21215.4218.04218.17213.4200330,8001.2470.1812.08
2019-08-20212.9213.18214.84210.9700454,3001.2450.1742.054
2019-08-19212.2212.99213.84210.7600418,4001.2460.1722.072
2019-08-16206.12209.57210.1205.2100432,6001.2460.172.038
2019-08-15205.67204.12206.06201.9500519,2001.2440.1682.016
2019-08-14209.93205.06210.98204.4300561,7001.2450.1712.028
2019-08-13207.17213.42213.54206.9600444,9001.2430.1762.131
2019-08-12207.43207.04209.3205.1400410,4001.2380.1752.073
2019-08-09210.15208.27213.27206.3500539,9001.2410.1732.089
2019-08-08203.43211.33211.83203.4300546,0001.240.1772.116
2019-08-07195.89201.89202.97195.7400800,1001.2330.1722.025
2019-08-06210198.34210195.39001,129,8001.2320.1761.99
2019-08-05190.59190.15193.05186.81001,002,5001.2260.1681.912
2019-08-02199.46195.35200.26193.9500579,5001.2320.1632.017
2019-08-01203.32201.21206.45200.2800472,7001.2280.1782.106
2019-07-31208.35203.12208.35200.8100358,6001.2280.1742.1
2019-07-30208.52207.8210.04207.1300275,7001.2260.182.114
2019-07-29213.59210.66214.97207.9600247,3001.2250.1832.169
2019-07-26214.22213.15215.03212.9500222,8001.2250.1892.206
2019-07-25214.07213.24215.03212.900368,6001.2260.1942.213
2019-07-24213.19214.95215.39212.1200404,4001.2260.1962.236
2019-07-23212.33213.24213.89209.6300304,5001.2270.1912.233
2019-07-22210.13211.5212.71209.4700392,9001.2260.1882.233
2019-07-19209.64208.1211.11207.9700418,0001.2260.182.228
2019-07-18208.89207.56209.68206.3800576,1001.2270.1752.222
2019-07-17209.54209.7211.27209.5400343,4001.2280.1812.267
2019-07-16211.51209.74211.51208.8600298,0001.2290.1772.243
2019-07-15212.83210.92212.94210.2200469,3001.2290.1732.266
2019-07-12211.32212.28212.66209.6800255,4001.2280.1762.295
2019-07-11209.83211.3211.76208.5200379,5001.2280.1732.312
2019-07-10207.96209.55210.29207.5500357,8001.2280.1722.276
2019-07-09207.04206.72207.44205.5500506,1001.2270.1712.218
2019-07-08208.66207.93209.48206.5200355,9001.2260.1732.23
2019-07-05207.38209.51209.64205.1200242,7001.2280.1692.221
2019-07-03207.47209.33209.8207.1500222,0001.2280.1662.187
2019-07-02208.85206.59209.39205.8300367,2001.2310.172.195
2019-07-01208.33208.11211.63206.5800473,9001.230.1752.195
2019-06-28201.42204.82205201.300674,4001.2270.1722.203
2019-06-27199.55200.87202.36199.2300288,2001.2290.1612.173
2019-06-26197.88198.68199.8819700520,6001.2340.1512.189
2019-06-25200.93196.45201.29196.1600466,8001.2390.1532.174
2019-06-24201.3201.39203.68200.5600349,3001.2360.1592.211
2019-06-21203.99200.96204.29200.7900661,5001.2370.162.209
2019-06-20206.03203.7208.56203.1800393,8001.2370.1672.238
2019-06-19202.91204.05204.41201.2100306,2001.2390.1742.227
2019-06-18200.36201.89204.21199.9100415,3001.2390.1712.177
2019-06-17197.24198.72200.99196.6700379,7001.2380.1712.156
2019-06-14198.35197.13198.78195.6700273,8001.2380.172.143
2019-06-13198.81198.47199.78197.6500390,4001.2370.1742.148
2019-06-12194.97197.77198.38194.8400259,6001.2380.1712.143
2019-06-11196.74194.81198192.9600362,8001.2390.1652.11
2019-06-10194.76195.08197.1819200298,2001.2390.1652.1
2019-06-07200.4193.29200.4189.8900279,4001.2380.1632.061
2019-06-06186.03189.2189.81184.6100348,5001.2360.1582.032
2019-06-05184.12185.85185.88182.800267,9001.2360.1512.017
2019-06-04176.56182.36182.53175.900363,5001.2340.1481.981
2019-06-03179.67175.24180.69174.2500426,6001.2280.1371.899
2019-05-31179.28179.5183.117800384,9001.2270.1471.97
2019-05-30179.77180.69182.2179.3800223,3001.230.1451.997
2019-05-29179.54179.36181.14178.2200281,3001.2290.1451.964
2019-05-28182.71180.4184.9180.3300564,2001.2270.1381.973
2019-05-24181.29182.15183.18180.8200396,8001.2290.1411.983
2019-05-23183.4180.11183.58179.200395,1001.2280.141.942
2019-05-22185.12185.53186.62184.2600265,2001.2250.1512.034
2019-05-21185.78185.86187.3185.6500263,0001.2250.1522.053
2019-05-20185.3184.67186.36183.6600320,3001.2250.1532.046
2019-05-17189.36187.53191.62187.4900304,6001.2250.1542.043
2019-05-16187.62191.44192.48187.6200322,5001.2220.1592.112
2019-05-15184.53186.95187.86184.1500330,7001.220.1542.072
2019-05-14185.05186.03187.55184.2800391,3001.220.1562.04
2019-05-13188.05183.97189.11183.2300406,0001.2180.1582.004
2019-05-10189.58191.88192.6187.5100312,3001.210.1642.066
2019-05-09189.16190.51191.67188.0800364,3001.210.1682.073
2019-05-08188.42190.93191.78187.2300473,9001.210.1712.1
2019-05-07190.71188.92191.25187.2900577,3001.2120.1352.043
2019-05-06188.56192.6193.27188.2500490,0001.2130.1312.118
2019-05-03193.3192.49197.05191.6500683,0001.2140.1292.112
2019-05-02186.09191.38192.27184.0800988,9001.2160.1342.125
2019-05-01196192.51196.44192.0900810,6001.2150.1392.192
2019-04-30193.52195.8196.27192.0400407,1001.2140.1422.108
2019-04-29194.48193.59195.24193.5600313,8001.2140.1382.084
2019-04-26191.5194.66194.79190.4900356,6001.2140.1392.091
2019-04-25192.47191.93193.26189.5900316,3001.2130.1392.054
2019-04-24193.07192.91195.25192.3700418,8001.2120.1422.067
2019-04-23189.97192.2193.44189.5200415,1001.2120.1412.093
2019-04-22185.62189.04189.68184.9800285,5001.2110.1372.081
2019-04-18186.97186.59186.97184.2600360,1001.2110.1352.052
2019-04-17190.18187.09190.32186.4900248,1001.2110.1352.023
2019-04-16190.79189.4191188.6300272,5001.210.1462.078
2019-04-15189.83189.96190.5188.9200228,7001.210.1442.124
2019-04-12189.8189.55189.81188.3300187,1001.2140.1512.122
2019-04-11187.76188.59188.76187.4600217,8001.210.1432.116
2019-04-10186.89187.92188.96186.6600205,9001.210.1422.064
2019-04-09185.39186.66187.37185.3900250,5001.2090.1422.013
2019-04-08185.72186.41186.62184.0800216,2001.2120.1342.059
2019-04-05185.63185.83187.06184.8300342,0001.2120.1342.059
2019-04-04188.93184.98188.93183.1500329,5001.2130.1332.009
2019-04-03188.63188.54189.8187.5200456,3001.2140.1391.998
2019-04-02187.43187.61188.36185.5400375,8001.2140.1381.981
2019-04-01184.05187.45187.75184.0500352,9001.2130.1431.978
2019-03-29181.98182.71183.15181.1900396,5001.210.1351.939
2019-03-28179.02180.29180.61178.2600426,2001.210.1361.935
2019-03-27180.19178.55181.07176.7900334,6001.210.1331.926
2019-03-26179.18179.69180.38175.900320,7001.210.1341.997
2019-03-25176.46177.44177.75175.5500476,3001.2090.1331.955
2019-03-22182.03177.18182.45177.100508,4001.2090.1331.964
2019-03-21179.73182.33182.5179.0300620,6001.2070.1352.05
2019-03-20181.36180.23181.65179.2900343,1001.2060.1322.007
2019-03-19181.38181.12182.06180.0700378,3001.2060.1342.028
2019-03-18180.81180.9181.41179.3500353,7001.2070.1351.953
2019-03-15180.28180.38181.59179.2900757,7001.2070.1381.951
2019-03-14180.51180.62181.19179.7700512,0001.2080.1381.95
2019-03-13182180.81184.11180.6500534,5001.2020.1341.876
2019-03-12179.05180.96181.97178.1500491,2001.2040.1331.791
2019-03-11177.87178.73180.16177.8700474,0001.2030.131.742
2019-03-08177.02177.43178.4174.5500635,6001.2080.1311.692
2019-03-07177.87178.79180.02177.4300446,8001.2080.1361.702
2019-03-06178.52178.68179.79177.200420,9001.210.1341.699
2019-03-05179.74178.75182.04178.7300567,2001.2110.1311.7
2019-03-04182.38180.13183.79177.5500666,2001.210.1321.713
2019-03-01179.65182.23182.86178.3400677,0001.2130.1391.777
2019-02-28186177.26186.15176.9200976,8001.2110.1291.679
2019-02-27173.94176.83176.95173.2700553,2001.2110.1271.683
2019-02-26174.66174.83176.3173.1900327,6001.2020.1061.62
2019-02-25177.39175.01177.39174.9200483,0001.2020.1051.645
2019-02-22175.3175.48177.16174.7500329,9001.2040.1021.641
2019-02-21174.55174.49175.59172.9600242,7001.2020.1011.677
2019-02-20174.5174.66175.87173.500242,0001.2020.1091.658
2019-02-19174.24174.46175.92173.3100323,7001.2020.1091.675
2019-02-15174.45174.49174.56173.0100338,2001.2040.1121.658
2019-02-14172.2173.2174.22171.3700299,4001.1990.1071.674
2019-02-13175.61173.11175.9817300404,9001.1920.1011.669
2019-02-12172.94175.01175.62171.6600411,0001.190.111.729
2019-02-11172.49171.23173.11170.9900388,9001.1890.1121.681
2019-02-08168.46171.73171.74167.2900257,3001.1880.121.7
2019-02-07169.17169.55170.72168.8100353,8001.1930.1061.652
2019-02-06169.69170.78171.31166.0100435,4001.2010.0961.711
2019-02-05169.5170.22170.61168.8800212,6001.2010.0961.764
2019-02-04167.54169.05169.58166.5700328,4001.2010.0961.758
2019-02-01164.44167.55168.06161.2400505,6001.1990.0971.74
2019-01-31162.67164.35165.04161.3100567,4001.1990.091.652
2019-01-30160.25162.99163.48159.0400321,7001.2020.0941.625
2019-01-29159.96158.86160.82158.2700229,4001.20.091.573
2019-01-28160.25160.7161.26158.8700219,5001.2020.091.574
2019-01-25160.25161.65162159.8700340,2001.2030.0911.63
2019-01-24158.59158.1159.24157.0100445,8001.2030.0831.523
2019-01-23161.57158.63162.91157.6500349,0001.2010.0841.426
2019-01-22161.13161.03163.17157.4100479,7001.2020.0911.434
2019-01-18159.55161.71162.24158.600511,2001.2030.091.438
2019-01-17156.24158.31158.63155.5300381,7001.2010.0871.384
2019-01-16156.27157.13157.41155.5100379,4001.190.0991.346
2019-01-15153.86156.16156.46153.6700441,5001.1850.0931.334
2019-01-14153.34153.6154.07151.6300380,8001.1810.0931.312
2019-01-11151.82154.75154.83151.0100594,4001.1820.0951.366
2019-01-10151.01152.6152.92150.5500439,9001.1820.0891.295
2019-01-09148.76150.64151.92148.2600379,1001.1830.0821.272
2019-01-08148.53148.05150.71146.5800533,6001.1750.0831.21
2019-01-07144147.32148.59143.3500486,2001.1760.0851.191
2019-01-04139.49143.66144.7138.4600632,4001.1730.0751.148
2019-01-03141.16137.64142.38137.4400725,8001.1740.0691.035
2019-01-02140.19143.01143.68137.1400711,0001.170.0721.112
2018-12-31143.92142.94144.87142.1700959,8001.1690.0731.08
2018-12-28145142.99145.46140.7900471,7001.170.0741.097
2018-12-27140.76144.16144.16138.7600555,2001.1690.081.124
2018-12-26137.92142.85142.93137.5100655,4001.1690.0811.086
2018-12-24139.61136.81141.12136.800333,9001.1840.0840.979
2018-12-21143.94140.19145.63139.9900933,5001.1880.0821.03
2018-12-20144.68143.8147.4140.9600634,2001.1870.0811.093
2018-12-19149.62146.22152.51144.7700656,0001.1830.0861.172
2018-12-18148.92150.09150.68147.9500746,2001.1760.0951.215
2018-12-17148.71146.42149.91145.3100610,5001.1730.0831.208
2018-12-14153149.71154.24149.5500458,4001.1730.0821.237
2018-12-13157.72154.66158.35153.5100661,5001.1690.0861.351
2018-12-12157.12156.96159.33155.0600485,5001.1650.0951.415
2018-12-11157.44153.79161.4152.8300527,0001.1640.091.347
2018-12-10152.35154.38155.46151.7200439,5001.1670.0851.287
2018-12-07157.54152.37161.87151.1700622,6001.1650.0841.267
2018-12-06154.08158.19158.24152.0700909,9001.160.0881.348
2018-12-04161.81156.64163.19156.0200731,7001.1560.0811.33
2018-12-03166.17163.42169.82162.2300930,8001.1520.0861.44
2018-11-30159.3162.02162.02158.13002,111,4001.1520.0891.41
2018-11-29159.53159.4160.58157.400714,3001.150.0851.378
2018-11-28153.77160.49160.49152.6400719,3001.150.0871.395
2018-11-27153.33151.75153.62150.9100609,1001.1350.0791.239
2018-11-26152.89154.21154.34150.7900656,2001.1360.0881.291
2018-11-23150.34150.44151.7149.1900305,1001.1330.0851.246
2018-11-21152.52152.01155.26150.4900732,6001.1330.091.283
2018-11-20147.36149.45152.09145.5800808,7001.1320.0841.289
2018-11-19158.13149.71158.7148.3800756,9001.1390.081.289
2018-11-16158.09158.25159.48154.0800488,6001.1210.0931.393
2018-11-15155.28160.24160.59153.9300634,5001.1210.0991.424
2018-11-14160.43155.75162.25155.3200557,4001.1140.091.366
2018-11-13160.12159.27161.85157.6500433,9001.1120.0961.407
2018-11-12165.24159.09166.44158.8800674,0001.110.0971.423
2018-11-09168.75165.86169.67163.4900803,8001.1020.1051.521
2018-11-08165.39169.68170.73165.39001,355,5001.0990.111.562
2018-11-07154.14159.8160.51154.1400869,2001.1040.0821.426
2018-11-06152.9152.91154.3151.3200686,4001.0940.0751.19
2018-11-05156.44153.21156.55151.9100725,3001.0970.061.235
2018-11-02160.54155.28160.54154.4100867,6001.0980.0711.244
2018-11-01150.01153.14153.41149.1200819,5001.1010.0611.235
2018-10-31148.19149.55152.19148.100763,7001.10.061.179
2018-10-30144.02146.2147.17143.5200602,7001.0980.0571.122
2018-10-29147.67143.81149.34141.2400909,7001.0980.0511.077
2018-10-26143.64143.51146140.7800672,4001.1040.0541.075
2018-10-25145.58146.83147.93144.1300650,8001.1030.0561.138
2018-10-24150.65144151.83143.6900796,2001.1030.061.105
2018-10-23149.16150.73152.17147.71001,525,6001.0930.0641.221
2018-10-22151.31152.89155.1150.0200928,6001.0920.0671.228
2018-10-19154.63150.58155.96150.5500807,8001.0940.0591.19
2018-10-18156.8153.81159.1153.6800884,1001.0940.0631.274
2018-10-17158.89158.85159.66157.6200596,9001.0880.0751.4
2018-10-16158.38159161.12158.21001,105,6001.0890.0791.38
2018-10-15158.42156.51159.22156.2800688,1001.0890.0781.369
2018-10-12157.15158.9159.33155.48001,153,8001.0890.0791.362
2018-10-11154.54153.51158.49153.1100979,7001.0820.0721.274
2018-10-10165.51155.71165.51155.5600882,9001.0860.0691.322
2018-10-09167.49165.84170.45164.6500771,8001.0650.091.53
2018-10-08173.32168.27173.98166.2600428,0001.0640.0941.562
2018-10-05175.39173.75176.6817200476,7001.0630.1081.609
2018-10-04181.6175.38181.92174.1300459,7001.0630.1071.594
2018-10-03182.91182.22183.72181.8300318,8001.0560.1211.706
2018-10-02185.81182.21185.95181.8200324,8001.0540.121.652
2018-10-01187.02186189.65185.4100326,2001.0540.1241.684


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC