ANSS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-52,W-53,M-55 200: 329.58  100: 331.02
50: 333.47 21: 337.67		 No 340.89 338.27 June 24, 2025
D-47,W-52,M-54 200: 329.37  100: 330.89
50: 333.27 21: 337.6		 No 334.71 335 June 23, 2025
D-49,W-52,M-54 200: 329.05  100: 330.75
50: 333.13 21: 338.19		 No 337.82 336.23 June 18, 2025
D-49,W-53,M-54 200: 328.83  100: 330.66
50: 333 21: 338.39		 No 338.43 336.79 June 17, 2025
D-52,W-53,M-55 200: 328.62  100: 330.55
50: 332.85 21: 338.56		 No 338.97 338.97 June 16, 2025
D-51,W-53,M-55 200: 328.44  100: 330.39
50: 332.6 21: 338.52		 No 338.46 338.01 June 13, 2025
D-58,W-56,M-56 200: 328.3  100: 330.24
50: 332.38 21: 338.57		 No 345.38 343.5 June 12, 2025
D-62,W-57,M-56 200: 328.12  100: 329.98
50: 331.93 21: 338.05		 No 345.9 346.53 June 11, 2025
D-61,W-57,M-56 200: 327.88  100: 329.65
50: 331.33 21: 337.16		 No 341.63 346.02 June 10, 2025
D-58,W-54,M-55 200: 327.64  100: 329.32
50: 330.73 21: 336.23		 No 341.98 342.14 June 9, 2025
D-55,W-54,M-55 200: 327.46  100: 329.07
50: 330.26 21: 335.6		 No 341.16 339.27 June 6, 2025
D-55,W-54,M-55 200: 327.31  100: 328.87
50: 329.9 21: 335.22		 No 338.1 338.35 June 5, 2025
D-53,W-53,M-54 200: 327.18  100: 328.68
50: 329.55 21: 334.89		 No 332 336.61 June 4, 2025
D-51,W-52,M-54 200: 327.04  100: 328.52
50: 329.26 21: 334.71		 No 332 334.89 June 3, 2025
D-49,W-50,M-53 200: 326.9  100: 328.39
50: 329.03 21: 334.69		 No 328.74 332.61 June 2, 2025
D-48,W-50,M-55 200: 326.79  100: 328.3
50: 328.89 21: 334.91		 No 328.74 330.82 May 30, 2025
D-46,W-50,M-54 200: 326.71  100: 328.26
50: 328.81 21: 335.34		 No 334.84 328.74 May 29, 2025
D-47,W-50,M-54 200: 326.65  100: 328.25
50: 328.81 21: 336.03		 No 348.92 329.93 May 28, 2025
D-65,W-58,M-58 200: 326.6  100: 328.23
50: 328.77 21: 336.67		 No 345.81 348.23 May 27, 2025
D-60,W-56,M-57 200: 326.37  100: 327.83
50: 327.97 21: 335.45		 No 339.73 342.17 May 23, 2025
D-62,W-57,M-57 200: 326.18  100: 327.55
50: 327.39 21: 334.75		 No 343.21 343.65 May 22, 2025
D-62,W-56,M-57 200: 325.96  100: 327.23
50: 326.73 21: 333.81		 No 345.48 343 May 21, 2025
D-65,W-58,M-58 200: 325.75  100: 326.92
50: 326.06 21: 332.84		 No 342.28 346 May 20, 2025
D-64,W-58,M-57 200: 325.51  100: 326.55
50: 325.25 21: 331.46		 No 341.53 343.98 May 19, 2025
D-67,W-58,M-58 200: 325.31  100: 326.2
50: 324.49 21: 330.14		 No 344.23 346.63 May 16, 2025
D-65,W-57,M-57 200: 325.08  100: 325.8
50: 323.58 21: 328.4		 No 347.43 343.52 May 15, 2025
D-70,W-59,M-58 200: 324.89  100: 325.45
50: 322.77 21: 326.81		 No 345.15 347.87 May 14, 2025
D-70,W-58,M-58 200: 324.63  100: 324.99
50: 321.74 21: 324.6		 No 344.62 347.08 May 13, 2025
D-63,W-53,M-55 200: 324.19  100: 324.13
50: 319.7 21: 319.79		 No 333.94 333.74 May 9, 2025
D-58,W-51,M-53 200: 323.96  100: 323.7
50: 318.02 21: 314.9		 No 326.72 324.89 May 5, 2025
D-62,W-51,M-54 200: 323.94  100: 323.68
50: 317.74 21: 313.85		 No 322.87 328.76 May 2, 2025
D-56,W-47,M-51 200: 323.88  100: 323.57
50: 317.29 21: 312.28		 No 307.72 319.73 May 1, 2025
D-58,W-48,M-51 200: 323.92  100: 323.65
50: 317.19 21: 311.5		 No 315.82 321.88 April 30, 2025
D-56,W-47,M-51 200: 323.96  100: 323.69
50: 316.99 21: 310.4		 No 317.59 319.82 April 29, 2025
D-55,W-47,M-50 200: 324.04  100: 323.78
50: 316.88 21: 309.41		 No 319.22 318 April 28, 2025
D-57,W-48,M-51 200: 324.14  100: 323.9
50: 316.83 21: 308.51		 No 313.47 320.68 April 25, 2025
D-55,W-46,M-50 200: 324.19  100: 323.96
50: 316.68 21: 307.23		 No 310.39 316.36 April 24, 2025
D-49,W-42,M-49 200: 324.31  100: 324.12
50: 316.69 21: 306.26		 No 307.03 308.6 April 23, 2025
D-45,W-39,M-48 200: 324.5  100: 324.44
50: 317.02 21: 306.02		 No 299.66 303.26 April 22, 2025
D-40,W-38,M-46 200: 324.75  100: 324.86
50: 317.58 21: 306.31		 Yes 300.82 297.94 April 21, 2025
D-43,W-38,M-47 200: 325.1  100: 325.41
50: 318.38 21: 307.19		 No 303.14 302.74 April 17, 2025
D-42,W-38,M-47 200: 325.37  100: 325.86
50: 319.02 21: 307.66		 No 299.71 301.59 April 16, 2025
D-44,W-39,M-48 200: 325.66  100: 326.35
50: 319.73 21: 308.3		 No 304.09 304.08 April 15, 2025
D-42,W-34,M-47 200: 325.95  100: 326.79
50: 320.37 21: 308.74		 No 300.01 302.1 April 14, 2025
D-38,W-34,M-46 200: 326.28  100: 327.29
50: 321.12 21: 309.44		 Yes 295.53 296.31 April 11, 2025
D-38,W-37,M-46 200: 326.67  100: 327.92
50: 322.13 21: 310.82		 Yes 303.44 296.5 April 10, 2025
D-45,W-42,M-49 200: 327.08  100: 328.56
50: 323.18 21: 312.33		 No 283.11 309.72 April 9, 2025
D-19,W-27,M-44 200: 327.36  100: 328.95
50: 323.73 21: 312.6		 Yes 289.8 284.83 April 8, 2025
D-18,W-27,M-44 200: 327.92  100: 329.85
50: 325.31 21: 315.53		 Yes 283.01 284.19 April 7, 2025
D-19,W-27,M-44 200: 328.5  100: 330.78
50: 326.99 21: 318.83		 Yes 303.18 286.85 April 4, 2025
D-31,W-37,M-49 200: 329.05  100: 331.67
50: 328.63 21: 322.19		 Yes 313.22 310.45 April 3, 2025
D-43,W-42,M-51 200: 329.37  100: 332.11
50: 329.37 21: 323.43		 No 316.25 320.91 April 2, 2025
D-42,W-42,M-49 200: 329.58  100: 332.35
50: 329.72 21: 323.69		 No 312.83 320.79 April 1, 2025
D-34,W-39,M-49 200: 329.78  100: 332.59
50: 330.08 21: 324		 Yes 315.38 316.56 March 31, 2025
D-35,W-39,M-49 200: 329.91  100: 332.92
50: 330.64 21: 324.78		 Yes 321.39 316.89 March 28, 2025
D-41,W-41,M-50 200: 330.15  100: 333.25
50: 331.2 21: 325.61		 No 322.24 322.09 March 27, 2025
D-43,W-42,M-51 200: 330.33  100: 333.49
50: 331.57 21: 325.98		 No 326.98 323.34 March 26, 2025
D-47,W-45,M-52 200: 330.5  100: 333.71
50: 331.9 21: 326.26		 No 325.44 326.67 March 25, 2025
D-46,W-43,M-51 200: 330.63  100: 333.86
50: 332.12 21: 326.22		 No 327.05 325.73 March 24, 2025
D-43,W-43,M-51 200: 330.79  100: 334.04
50: 332.38 21: 326.27		 No 320.11 324.2 March 21, 2025
D-44,W-43,M-51 200: 330.94  100: 334.25
50: 332.71 21: 326.49		 No 322.7 324.63 March 20, 2025
D-41,W-42,M-51 200: 331.09  100: 334.45
50: 333.04 21: 326.69		 No 324.46 323.04 March 19, 2025
D-42,W-43,M-51 200: 331.24  100: 334.68
50: 333.45 21: 327.07		 No 322.42 323.82 March 18, 2025
D-43,W-42,M-51 200: 331.37  100: 334.9
50: 333.84 21: 327.41		 No 321.25 324.95 March 17, 2025
D-40,W-43,M-51 200: 331.46  100: 335.09
50: 334.21 21: 327.67		 Yes 319.48 322.68 March 14, 2025
D-32,W-39,M-50 200: 331.59  100: 335.33
50: 334.68 21: 328.2		 Yes 317.16 317.56 March 13, 2025
D-32,W-39,M-49 200: 331.77  100: 335.68
50: 335.38 21: 329.31		 Yes 319.88 317.49 March 12, 2025
D-34,W-41,M-50 200: 331.98  100: 336.03
50: 336.11 21: 330.56		 Yes 321.06 320.36 March 11, 2025
D-32,W-43,M-50 200: 332.16  100: 336.34
50: 336.75 21: 331.63		 Yes 322.81 318.71 March 10, 2025
D-37,W-43,M-51 200: 332.36  100: 336.69
50: 337.48 21: 332.99		 Yes 322.61 325.61 March 7, 2025
D-37,W-43,M-51 200: 332.5  100: 336.91
50: 337.97 21: 333.77		 Yes 323.42 325.14 March 6, 2025
D-39,W-45,M-52 200: 332.62  100: 337.14
50: 338.49 21: 334.68		 Yes 321.28 327.78 March 5, 2025
D-32,W-42,M-51 200: 332.69  100: 337.32
50: 338.93 21: 335.4		 Yes 326.25 323.22 March 4, 2025
D-34,W-47,M-51 200: 332.87  100: 337.6
50: 339.57 21: 336.69		 Yes 334.05 325.44 March 3, 2025
D-41,W-48,M-51 200: 333.03  100: 337.85
50: 340.15 21: 337.87		 No 331.86 333.25 February 28, 2025
D-37,W-46,M-50 200: 333.14  100: 337.93
50: 340.43 21: 338.36		 Yes 333.88 330.37 February 27, 2025
D-39,W-47,M-51 200: 333.25  100: 338.08
50: 340.84 21: 339.2		 Yes 328.94 332.32 February 26, 2025
D-36,W-46,M-50 200: 333.32  100: 338.19
50: 341.19 21: 339.92		 Yes 332.92 330.4 February 25, 2025
D-39,W-48,M-51 200: 333.35  100: 338.35
50: 341.63 21: 340.92		 No 337.28 333.63 February 24, 2025
D-39,W-48,M-51 200: 333.53  100: 338.44
50: 341.95 21: 341.69		 No 340.31 334.21 February 21, 2025
D-46,W-52,M-53 200: 333.57  100: 338.52
50: 342.27 21: 342.48		 No 338.36 340.46 February 20, 2025
D-41,W-49,M-52 200: 333.62  100: 338.49
50: 342.34 21: 342.69		 No 338.8 336.74 February 19, 2025
D-43,W-51,M-52 200: 333.71  100: 338.52
50: 342.73 21: 343.82		 No 340.01 338.93 February 14, 2025
D-43,W-51,M-52 200: 333.74  100: 338.51
50: 342.89 21: 344.33		 No 336.24 339.17 February 13, 2025
D-36,W-48,M-51 200: 333.75  100: 338.49
50: 343.04 21: 344.88		 No 336.69 334.12 February 12, 2025
D-44,W-52,M-53 200: 333.85  100: 338.58
50: 343.4 21: 346.01		 No 338.88 341.43 February 11, 2025
D-44,W-54,M-53 200: 333.77  100: 338.52
50: 343.49 21: 346.49		 No 346 342 February 10, 2025
D-48,W-54,M-54 200: 333.94  100: 338.47
50: 343.55 21: 346.96		 No 346.81 344.86 February 7, 2025
D-50,W-55,M-54 200: 333.93  100: 338.34
50: 343.49 21: 347.18		 No 347.65 346.62 February 6, 2025
D-50,W-56,M-54 200: 333.88  100: 338.17
50: 343.36 21: 347.24		 No 346.72 347.01 February 5, 2025
D-50,W-55,M-54 200: 333.82  100: 337.99
50: 343.22 21: 347.27		 No 344.37 346.96 February 4, 2025
D-50,W-58,M-54 200: 333.69  100: 337.81
50: 343.06 21: 347.3		 No 350.49 346.78 February 3, 2025
D-54,W-58,M-55 200: 333.65  100: 337.62
50: 342.91 21: 347.35		 No 351.65 350.5 January 31, 2025
D-55,W-58,M-55 200: 333.53  100: 337.35
50: 342.6 21: 347.02		 No 348 351.57 January 30, 2025
D-50,W-55,M-54 200: 333.41  100: 337.06
50: 342.23 21: 346.54		 No 350.23 346.29 January 29, 2025
D-54,W-57,M-54 200: 333.36  100: 336.87
50: 342.07 21: 346.57		 No 344.54 350.23 January 28, 2025
D-49,W-62,M-53 200: 333.19  100: 336.6
50: 341.74 21: 346.18		 No 349.13 344.89 January 27, 2025
D-65,W-61,M-56 200: 333.24  100: 336.43
50: 341.61 21: 346.32		 No 359.57 357.37 January 24, 2025
D-69,W-64,M-57 200: 333.12  100: 336.01
50: 340.96 21: 345.16		 No 354.68 360.36 January 23, 2025
D-67,W-62,M-56 200: 332.92  100: 335.51
50: 340.17 21: 343.56		 No 353.6 356.63 January 22, 2025
D-63,W-60,M-55 200: 332.72  100: 335.09
50: 339.5 21: 342.18		 No 350.61 352.07 January 21, 2025
D-61,W-59,M-55 200: 332.55  100: 334.74
50: 338.99 21: 341.14		 No 350.11 349.93 January 17, 2025
D-55,W-57,M-54 200: 332.37  100: 334.43
50: 338.54 21: 340.22		 No 345.73 344.42 January 16, 2025
D-54,W-56,M-53 200: 332.26  100: 334.22
50: 338.3 21: 339.77		 No 344.86 343.07 January 15, 2025
D-50,W-54,M-53 200: 332.15  100: 334.04
50: 338.11 21: 339.43		 No 338.99 339.58 January 14, 2025
D-46,W-53,M-52 200: 332.08  100: 333.93
50: 338.05 21: 339.41		 No 336.62 337.19 January 13, 2025
D-47,W-52,M-52 200: 332.17  100: 333.87
50: 338.08 21: 339.64		 No 341.95 337.81 January 10, 2025
D-54,W-56,M-54 200: 332.25  100: 333.79
50: 338.09 21: 339.84		 No 336.01 343.47 January 8, 2025
D-48,W-53,M-52 200: 332.15  100: 333.55
50: 337.96 21: 339.83		 No 339 338.65 January 6, 2025
D-47,W-53,M-52 200: 332.18  100: 333.44
50: 337.93 21: 339.96		 No 338.75 338.38 January 3, 2025
D-44,W-52,M-52 200: 332.17  100: 333.35
50: 337.91 21: 340.12		 No 339.37 336.06 January 2, 2025
D-46,W-53,M-51 200: 332.2  100: 333.3
50: 337.98 21: 340.55		 No 338.23 337.33 December 31, 2024
D-48,W-54,M-52 200: 332.29  100: 333.14
50: 338.02 21: 341.2		 No 336.5 339.7 December 27, 2024
D-49,W-54,M-52 200: 332.33  100: 333.01
50: 337.95 21: 341.36		 No 339.65 340.16 December 26, 2024
2025 © SwingIdea.com
?>