Autodesk, Inc. ADSK
NASDAQ · United States · Technology Services
$209.00+5.82 (+2.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $209.00 | +2.86% | $203.11 | $210.21 | $201.48 | 1.94M |
| 2026-09-29 | $203.18 | -1.94% | $204.65 | $206.05 | $199.18 | 2.19M |
| 2026-09-28 | $207.19 | -1.06% | $206.96 | $208.21 | $202.09 | 1.70M |
| 2026-09-25 | $209.40 | -0.92% | $211.35 | $214.27 | $209.05 | 1.88M |
| 2026-09-24 | $211.35 | -2.67% | $217.48 | $218.24 | $211.00 | 2.11M |
| 2026-09-23 | $217.15 | -1.12% | $220.02 | $220.57 | $216.11 | 1.48M |
| 2026-09-22 | $219.62 | +0.35% | $222.00 | $222.00 | $215.21 | 1.70M |
| 2026-09-21 | $218.85 | +0.88% | $216.16 | $219.70 | $213.00 | 1.52M |
| 2026-09-18 | $216.95 | -0.77% | $219.54 | $220.86 | $216.07 | 4.85M |
| 2026-09-17 | $218.64 | -0.76% | $218.76 | $220.53 | $216.40 | 1.62M |
| 2026-09-16 | $220.31 | -2.73% | $222.56 | $225.62 | $219.19 | 1.89M |
| 2026-09-15 | $226.50 | -1.06% | $223.72 | $232.64 | $222.54 | 3.39M |
| 2026-09-14 | $228.93 | +7.78% | $219.49 | $230.43 | $218.92 | 2.78M |
| 2026-09-11 | $212.40 | +0.37% | $210.50 | $213.82 | $209.04 | 1.61M |
| 2026-09-10 | $211.61 | +2.42% | $207.00 | $213.89 | $206.42 | 2.25M |
| 2026-09-09 | $206.62 | -2.63% | $212.02 | $212.03 | $206.33 | 2.32M |
| 2026-09-08 | $212.21 | -2.61% | $214.63 | $214.78 | $208.09 | 2.98M |
| 2026-09-04 | $217.90 | -8.26% | $232.08 | $232.14 | $216.20 | 3.96M |
| 2026-09-03 | $237.52 | -1.74% | $246.01 | $250.42 | $235.88 | 2.38M |
| 2026-09-02 | $241.73 | -2.41% | $246.70 | $248.27 | $241.05 | 1.53M |
| 2026-09-01 | $247.69 | -4.19% | $253.48 | $256.37 | $247.35 | 1.81M |
| 2026-08-31 | $258.53 | -0.82% | $257.71 | $262.75 | $257.40 | 1.82M |
| 2026-08-28 | $260.66 | -3.67% | $261.16 | $267.00 | $253.16 | 3.44M |
| 2026-08-27 | $270.58 | +6.21% | $261.47 | $271.72 | $260.29 | 3.96M |
| 2026-08-26 | $254.77 | +1.42% | $245.27 | $256.61 | $245.08 | 1.74M |
| 2026-08-25 | $251.21 | -1.26% | $251.42 | $253.88 | $248.90 | 1.79M |
| 2026-08-24 | $254.42 | +0.23% | $253.58 | $257.08 | $252.32 | 1.41M |
| 2026-08-21 | $253.83 | +1.12% | $251.02 | $255.78 | $246.51 | 1.80M |
| 2026-08-20 | $251.02 | -0.11% | $252.47 | $255.86 | $250.19 | 1.48M |
| 2026-08-19 | $251.29 | +1.82% | $243.89 | $257.63 | $243.89 | 1.56M |
| 2026-08-18 | $246.79 | +2.13% | $245.31 | $252.30 | $245.00 | 1.65M |
| 2026-08-17 | $241.64 | -3.98% | $248.20 | $249.98 | $241.33 | 1.54M |
| 2026-08-14 | $251.66 | -2.44% | $260.00 | $260.74 | $251.29 | 1.40M |
| 2026-08-13 | $257.96 | +3.39% | $250.00 | $259.36 | $242.86 | 2.26M |
| 2026-08-12 | $249.51 | -0.83% | $245.71 | $250.62 | $245.46 | 1.42M |
| 2026-08-11 | $251.59 | -1.75% | $251.51 | $254.86 | $249.89 | 1.94M |
| 2026-08-10 | $256.07 | +2.81% | $246.52 | $257.29 | $246.52 | 1.68M |
| 2026-08-07 | $249.08 | +2.73% | $245.00 | $252.89 | $245.00 | 1.82M |
| 2026-08-06 | $242.47 | +1.02% | $237.36 | $243.00 | $235.26 | 1.36M |
| 2026-08-05 | $240.03 | +1.19% | $238.43 | $240.64 | $235.43 | 1.49M |
| 2026-08-04 | $237.21 | +1.07% | $231.19 | $237.72 | $229.70 | 2.11M |
| 2026-08-03 | $234.71 | +0.22% | $239.60 | $243.94 | $233.84 | 1.92M |
| 2026-07-31 | $234.20 | -0.33% | $230.44 | $235.07 | $227.99 | 1.95M |
| 2026-07-30 | $234.97 | -4.19% | $238.09 | $238.69 | $231.76 | 2.69M |
| 2026-07-29 | $245.25 | +3.32% | $242.17 | $249.14 | $238.32 | 2.43M |
| 2026-07-28 | $237.38 | +5.08% | $231.49 | $243.25 | $229.40 | 3.89M |
| 2026-07-27 | $225.91 | +7.70% | $213.51 | $227.67 | $212.19 | 2.60M |
| 2026-07-24 | $209.75 | +2.19% | $208.75 | $214.45 | $204.48 | 2.89M |
| 2026-07-23 | $205.26 | +0.86% | $205.55 | $207.08 | $202.37 | 1.84M |
| 2026-07-22 | $203.50 | -3.62% | $211.95 | $212.29 | $202.15 | 1.79M |
| 2026-07-21 | $211.15 | -3.05% | $214.51 | $217.63 | $210.88 | 2.09M |
| 2026-07-20 | $217.80 | -0.25% | $215.07 | $219.14 | $212.00 | 1.91M |
| 2026-07-17 | $218.35 | +0.59% | $217.05 | $221.81 | $214.70 | 3.30M |
| 2026-07-16 | $217.06 | +3.87% | $212.22 | $218.52 | $208.32 | 2.51M |
| 2026-07-15 | $208.98 | +1.49% | $207.91 | $212.62 | $207.29 | 2.02M |
| 2026-07-14 | $205.92 | -2.97% | $201.96 | $209.93 | $201.96 | 1.59M |
| 2026-07-13 | $212.22 | +1.81% | $210.32 | $213.78 | $209.81 | 1.33M |
| 2026-07-10 | $208.45 | -0.06% | $212.00 | $212.80 | $207.19 | 1.23M |
| 2026-07-09 | $208.58 | +1.23% | $200.47 | $208.91 | $198.01 | 2.03M |
| 2026-07-08 | $206.04 | -2.99% | $211.10 | $211.91 | $205.99 | 2.05M |
| 2026-07-07 | $212.38 | +2.33% | $215.99 | $215.99 | $210.70 | 2.38M |
| 2026-07-06 | $207.54 | +0.03% | $204.66 | $208.81 | $202.25 | 1.67M |
| 2026-07-02 | $207.48 | +3.86% | $200.97 | $209.92 | $200.71 | 2.93M |
| 2026-07-01 | $199.76 | +2.75% | $200.00 | $204.70 | $198.49 | 2.36M |
| 2026-06-30 | $194.42 | -0.42% | $193.25 | $195.00 | $192.26 | 2.28M |
| 2026-06-29 | $195.24 | -0.52% | $202.46 | $202.46 | $194.89 | 2.59M |
| 2026-06-26 | $196.26 | +3.44% | $191.65 | $197.87 | $191.55 | 7.76M |
| 2026-06-25 | $189.73 | -1.50% | $189.07 | $194.31 | $189.00 | 2.46M |
| 2026-06-24 | $192.61 | +2.03% | $188.98 | $195.76 | $188.00 | 2.65M |
| 2026-06-23 | $188.78 | +0.56% | $193.27 | $193.77 | $187.24 | 3.33M |
| 2026-06-22 | $187.72 | -3.15% | $190.00 | $195.94 | $185.50 | 4.67M |
| 2026-06-18 | $193.82 | +0.39% | $194.55 | $197.89 | $190.86 | 9.21M |
| 2026-06-17 | $193.07 | -4.13% | $196.58 | $203.80 | $192.30 | 3.14M |
| 2026-06-16 | $201.38 | +1.40% | $197.82 | $203.95 | $197.82 | 2.93M |
| 2026-06-15 | $198.60 | +0.09% | $199.92 | $202.87 | $195.96 | 3.31M |
| 2026-06-12 | $198.43 | -3.47% | $206.60 | $208.74 | $194.47 | 5.63M |
| 2026-06-11 | $205.57 | -7.10% | $219.26 | $221.34 | $204.80 | 4.27M |
| 2026-06-10 | $221.28 | -1.25% | $220.50 | $225.11 | $218.00 | 1.74M |
| 2026-06-09 | $224.08 | -0.43% | $223.47 | $227.79 | $220.69 | 1.87M |
| 2026-06-08 | $225.04 | -2.14% | $228.01 | $229.99 | $224.23 | 2.09M |
| 2026-06-05 | $229.96 | -1.58% | $235.08 | $236.50 | $229.24 | 2.68M |
| 2026-06-04 | $233.64 | +1.76% | $236.48 | $237.86 | $231.59 | 1.92M |
| 2026-06-03 | $229.60 | -2.98% | $235.01 | $235.25 | $228.26 | 2.41M |
| 2026-06-02 | $236.66 | -4.63% | $241.62 | $243.16 | $235.70 | 2.35M |
| 2026-06-01 | $248.16 | +7.28% | $237.01 | $250.49 | $237.01 | 3.59M |
| 2026-05-29 | $231.31 | -4.00% | $225.56 | $233.84 | $217.00 | 7.64M |
| 2026-05-28 | $240.95 | +1.67% | $236.32 | $244.34 | $233.50 | 4.14M |
| 2026-05-27 | $237.00 | -0.52% | $235.00 | $243.31 | $235.00 | 1.64M |
| 2026-05-26 | $238.23 | -1.15% | $238.08 | $240.72 | $234.37 | 2.10M |
| 2026-05-22 | $240.99 | +0.33% | $240.51 | $247.00 | $238.46 | 2.46M |