Dark

ADSK
Autodesk Inc
stock NASDAQ

At Close

Oct 22, 2025 3:59:56 PM EDT

308.33USD-0.702%(-2.18)1,452,971

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-310.51)0

After-hours

Oct 22, 2025 4:23:30 PM EDT

302.00USD-2.053%(-6.33)29,672

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	309.9800	311.2400	305.5100	308.3300	-0.702%	1,452,971	0.000%
2025-10-21	307.9000	311.4700	307.2400	310.5100	+0.831%	710,252	-0.702%
2025-10-20	305.0000	308.0800	304.3200	307.9500	+1.413%	885,207	+0.123%
2025-10-17	299.3200	305.2600	298.9100	303.6600	+1.281%	2,202,107	+1.538%
2025-10-16	307.7600	308.9100	298.8000	299.8200	-1.724%	1,066,453	+2.838%
2025-10-15	308.6500	310.0000	303.1800	305.0800	-0.493%	992,934	+1.065%
2025-10-14	304.5800	308.4600	303.1100	306.5900	-0.448%	1,338,585	+0.568%
2025-10-13	303.6300	308.7000	302.6569	307.9700	+1.473%	982,664	+0.117%
2025-10-10	309.0800	312.2900	302.4300	303.5000	-2.198%	1,480,604	+1.591%
2025-10-09	310.5000	312.9313	305.8100	310.3200	-0.350%	1,357,055	-0.641%
2025-10-08	315.0000	315.8200	309.1600	311.4100	-0.885%	1,429,719	-0.989%
2025-10-07	323.1100	324.0000	309.5700	314.1900	-2.857%	1,468,959	-1.865%
2025-10-06	322.0000	326.2000	320.1300	323.4300	+1.421%	1,569,013	-4.669%
2025-10-03	320.1500	321.5700	318.0979	318.9000	-0.626%	971,928	-3.315%
2025-10-02	314.8250	321.5700	314.3600	320.9100	+1.641%	1,367,021	-3.920%
2025-10-01	318.7900	320.5400	311.6300	315.7300	-0.611%	1,786,969	-2.344%
2025-09-30	322.2300	322.2300	314.8400	317.6700	-1.354%	1,159,904	-2.940%
2025-09-29	325.0000	326.1100	320.9400	322.0300	-0.263%	1,162,086	-4.254%
2025-09-26	320.1700	323.4400	319.3850	322.8800	+0.846%	850,783	-4.506%
2025-09-25	322.4700	322.9700	319.1600	320.1700	-1.035%	1,057,835	-3.698%
2025-09-24	325.4900	326.3500	322.4500	323.5200	-0.412%	1,102,604	-4.695%
2025-09-23	323.4500	325.1600	322.0100	324.8600	+0.145%	1,417,899	-5.088%
2025-09-22	321.3900	326.4700	318.6700	324.3900	+0.533%	1,696,100	-4.951%
2025-09-19	325.0300	326.5400	320.8500	322.6700	-0.115%	3,364,367	-4.444%
2025-09-18	321.7300	326.7100	319.8200	323.0400	+1.178%	1,883,635	-4.554%
2025-09-17	319.5600	322.6800	317.4000	319.2800	+0.242%	1,758,546	-3.430%
2025-09-16	320.8800	321.0200	316.1700	318.5100	-0.797%	1,171,854	-3.196%
2025-09-15	318.7100	321.4700	318.5050	321.0700	+0.635%	1,034,053	-3.968%
2025-09-12	324.5400	324.6300	318.7600	319.0450	-1.687%	1,077,476	-3.358%
2025-09-11	325.2400	326.4999	323.1400	324.5200	+0.222%	1,484,094	-4.989%
2025-09-10	325.3700	325.5000	321.9700	323.8000	-0.427%	1,323,719	-4.778%
2025-09-09	326.6900	326.8700	323.1700	325.1900	-0.490%	1,271,595	-5.185%
2025-09-08	326.8800	329.0900	324.4200	326.7900	+0.129%	1,794,042	-5.649%
2025-09-05	322.6400	326.8500	320.4800	326.3700	+2.013%	1,632,170	-5.527%
2025-09-04	318.5750	320.0000	312.6000	319.9300	+0.762%	1,422,089	-3.626%
2025-09-03	320.3000	324.3700	314.3801	317.5100	-0.517%	1,943,176	-2.891%
2025-09-02	313.0200	319.4700	312.6450	319.1600	+1.417%	2,665,431	-3.393%
2025-08-29	318.0000	326.4500	307.2600	314.7000	+9.085%	4,904,604	-2.024%
2025-08-28	288.6600	294.4900	287.7850	288.4900	+0.888%	4,151,634	+6.877%
2025-08-27	283.4600	286.5700	283.2000	285.9500	+1.239%	1,389,281	+7.827%
2025-08-26	285.3400	286.6700	281.7500	282.4500	-1.013%	1,922,290	+9.163%
2025-08-25	290.3900	291.2250	284.3050	285.3400	-1.685%	1,180,346	+8.057%
2025-08-22	286.5000	291.3000	285.2800	290.2300	+1.458%	1,116,927	+6.236%
2025-08-21	286.5300	287.4250	285.1700	286.0600	-0.890%	1,184,561	+7.785%
2025-08-20	289.8900	290.0500	286.7250	288.6300	-0.211%	1,058,383	+6.825%
2025-08-19	290.3750	294.1900	289.1700	289.2400	-0.143%	1,170,433	+6.600%
2025-08-18	287.1850	290.3000	286.6650	289.6550	+1.020%	936,455	+6.447%
2025-08-15	285.0600	288.5300	284.2450	286.7300	+1.050%	1,149,627	+7.533%
2025-08-14	286.0700	287.0800	282.6650	283.7500	-1.136%	1,412,053	+8.663%
2025-08-13	284.7200	287.0900	280.8500	287.0100	+1.406%	1,974,935	+7.428%
2025-08-12	285.1100	286.4650	280.3900	283.0300	-0.559%	2,345,718	+8.939%
2025-08-11	290.6700	292.2250	282.9600	284.6200	-2.085%	2,227,759	+8.330%
2025-08-08	293.0250	294.5400	289.2200	290.6800	-0.788%	1,540,570	+6.072%
2025-08-07	305.7500	306.1800	288.9300	292.9900	-3.994%	1,383,166	+5.236%
2025-08-06	300.8300	305.3300	300.1500	305.1800	+1.999%	1,163,565	+1.032%
2025-08-05	303.9000	304.2500	298.8550	299.2000	-1.091%	816,198	+3.051%
2025-08-04	299.2500	302.9100	298.9850	302.5000	+1.845%	933,678	+1.927%
2025-08-01	301.2600	301.5050	294.9800	297.0200	-2.009%	1,346,177	+3.808%
2025-07-31	307.9200	309.2000	302.2400	303.1100	-1.632%	1,492,206	+1.722%
2025-07-30	306.0800	309.8100	305.4850	308.1400	+0.499%	960,712	+0.062%
2025-07-29	305.1800	307.7800	304.4300	306.6100	+0.703%	1,121,006	+0.561%
2025-07-28	304.5800	306.1100	303.2200	304.4700	+0.392%	720,252	+1.268%
2025-07-25	301.7100	304.3600	300.0700	303.2800	+0.724%	1,025,279	+1.665%
2025-07-24	301.0100	302.2900	299.0438	301.1000	+0.040%	1,286,983	+2.401%
2025-07-23	300.9050	302.4000	298.4900	300.9800	+0.518%	1,683,070	+2.442%
2025-07-22	296.4500	300.6000	295.5800	299.4300	+1.447%	1,198,284	+2.972%
2025-07-21	296.0900	298.7700	294.8100	295.1600	-0.630%	1,592,107	+4.462%
2025-07-18	293.7100	297.7000	292.3000	297.0300	+1.667%	2,421,297	+3.804%
2025-07-17	289.6700	292.3800	288.8600	292.1600	+0.929%	1,639,346	+5.535%
2025-07-16	289.7900	290.9300	286.5150	289.4700	+0.176%	1,350,047	+6.515%
2025-07-15	293.2600	294.7300	288.6500	288.9600	-1.898%	1,831,332	+6.703%
2025-07-14	298.3700	298.3700	286.6850	294.5500	+5.050%	3,745,155	+4.678%
2025-07-11	285.6100	286.1600	279.9000	280.3900	-1.999%	2,442,001	+9.965%
2025-07-10	300.0000	300.4800	281.6500	286.1100	-6.886%	4,699,680	+7.766%
2025-07-09	316.0700	316.6000	300.0000	307.2700	-2.426%	2,562,665	+0.345%
2025-07-08	317.2100	319.1300	314.7100	314.9100	-0.127%	1,457,680	-2.089%
2025-07-07	317.7300	319.4900	313.8100	315.3100	-0.426%	1,409,761	-2.214%
2025-07-03	312.1800	318.2500	310.3400	316.6600	+2.036%	836,358	-2.631%
2025-07-02	309.8800	310.8200	306.3200	310.3400	-0.427%	1,139,562	-0.648%
2025-07-01	308.4100	312.5100	306.1500	311.6700	+0.678%	2,001,276	-1.072%
2025-06-30	307.4650	310.2300	305.7568	309.5700	+1.455%	1,570,557	-0.401%
2025-06-27	307.4700	309.8400	304.8600	305.1300	+0.066%	1,703,022	+1.049%
2025-06-26	303.4850	305.7600	300.7100	304.9300	+0.847%	1,159,968	+1.115%
2025-06-25	304.3800	305.0000	302.0200	302.3700	-0.598%	1,226,456	+1.971%
2025-06-24	304.0200	306.0600	301.9200	304.1900	+1.077%	1,470,094	+1.361%
2025-06-23	297.8200	301.1800	293.4900	300.9500	+1.258%	1,829,121	+2.452%
2025-06-20	297.7500	299.7000	295.0800	297.2100	+0.684%	2,874,699	+3.741%
2025-06-18	296.8500	297.5700	293.7600	295.1900	-0.559%	1,110,810	+4.451%
2025-06-17	298.4000	300.5200	295.8100	296.8500	-0.819%	1,070,084	+3.867%
2025-06-16	293.3500	299.3900	292.9000	299.3000	+2.444%	1,384,851	+3.017%
2025-06-13	294.0900	296.6900	291.1400	292.1600	-2.147%	1,129,747	+5.535%
2025-06-12	296.9200	299.6700	296.1100	298.5700	+0.607%	1,054,553	+3.269%
2025-06-11	298.0000	299.1200	295.9800	296.7700	-0.259%	1,198,816	+3.895%
2025-06-10	298.4100	298.5200	295.9700	297.5400	+0.111%	896,703	+3.626%
2025-06-09	297.0000	298.7850	290.6300	297.2100	-0.218%	1,316,928	+3.741%
2025-06-06	300.1700	300.1800	297.4050	297.8600	-0.121%	941,748	+3.515%
2025-06-05	298.3600	300.6700	297.2200	298.2200	-0.047%	1,091,225	+3.390%
2025-06-04	299.1000	301.4300	298.0400	298.3600	-0.387%	1,031,342	+3.342%
2025-06-03	295.1200	299.7200	294.4750	299.5200	+1.443%	1,525,839	+2.941%
2025-06-02	294.4100	295.8800	291.2400	295.2600	-0.290%	1,023,810	+4.427%
2025-05-30	297.4900	298.0000	293.7100	296.1200	-0.296%	4,533,966	+4.123%
2025-05-29	300.4800	301.1800	294.7950	297.0000	-0.745%	1,250,690	+3.815%
2025-05-28	301.0000	303.1000	298.8600	299.2300	-0.376%	1,477,584	+3.041%
2025-05-27	297.5200	301.1800	294.7900	300.3600	+1.696%	2,132,842	+2.653%
2025-05-23	295.0000	304.8000	291.5301	295.3500	+0.119%	3,197,268	+4.395%
2025-05-22	292.3900	296.4400	292.3700	295.0000	+0.707%	2,366,754	+4.519%
2025-05-21	292.7700	297.7900	291.8000	292.9300	-0.984%	1,831,367	+5.257%
2025-05-20	294.5900	295.9000	292.2700	295.8400	-0.020%	1,388,343	+4.222%
2025-05-19	294.5900	297.2500	293.0000	295.9000	-0.731%	1,635,597	+4.201%
2025-05-16	296.1000	298.2100	294.8200	298.0800	+0.778%	1,901,746	+3.439%
2025-05-15	294.9700	297.1800	294.4000	295.7800	+0.081%	1,780,917	+4.243%
2025-05-14	295.8500	297.9900	294.6500	295.5400	-0.495%	1,353,254	+4.328%
2025-05-13	294.1800	298.8300	292.9500	297.0100	+1.299%	1,220,271	+3.811%
2025-05-12	295.9500	297.8600	292.5159	293.2000	+1.990%	1,500,040	+5.160%
2025-05-09	289.8000	291.9900	285.7700	287.4800	-0.739%	906,924	+7.253%
2025-05-08	284.8900	291.3500	284.0600	289.6200	+2.209%	1,148,983	+6.460%
2025-05-07	279.3800	284.7700	279.3700	283.3600	+1.694%	1,271,178	+8.812%
2025-05-06	277.8800	281.3000	276.2100	278.6400	-0.511%	678,259	+10.655%
2025-05-05	278.1900	283.2700	278.1900	280.0700	+0.029%	894,591	+10.090%
2025-05-02	278.3000	281.1900	276.3200	279.9900	+2.377%	959,634	+10.122%
2025-05-01	276.1400	278.5700	273.1350	273.4900	-0.277%	1,303,907	+12.739%
2025-04-30	270.4050	274.8700	267.6100	274.2500	+0.498%	1,226,321	+12.427%
2025-04-29	270.8000	273.1800	270.4000	272.8900	+0.523%	820,619	+12.987%
2025-04-28	269.7900	273.5564	269.4200	271.4700	+0.571%	1,171,975	+13.578%
2025-04-25	271.3000	272.2675	268.7700	269.9300	-0.655%	1,308,109	+14.226%
2025-04-24	265.5400	272.7700	265.0250	271.7100	+2.749%	1,303,510	+13.478%
2025-04-23	265.4900	270.8000	263.5800	264.4400	+1.264%	1,021,885	+16.597%
2025-04-22	257.8100	263.1400	256.0404	261.1400	+2.702%	1,073,030	+18.071%
2025-04-21	255.9200	256.5200	250.4600	254.2700	-2.004%	1,277,332	+21.261%
2025-04-17	262.3000	262.3850	258.1400	259.4700	-0.265%	1,053,435	+18.831%
2025-04-16	261.7900	266.1450	257.9100	260.1600	-1.952%	1,323,199	+18.516%
2025-04-15	262.4000	266.5500	262.0000	265.3400	+1.776%	1,082,257	+16.202%
2025-04-14	263.0000	263.6400	258.2000	260.7100	+0.874%	1,261,670	+18.266%
2025-04-11	256.9200	260.7932	251.4150	258.4500	+0.596%	1,274,688	+19.300%
2025-04-10	257.1600	259.2000	248.5848	256.9200	-2.508%	2,238,847	+20.010%
2025-04-09	238.0800	265.1400	237.2455	263.5300	+10.337%	2,456,881	+17.000%
2025-04-08	249.7100	251.4900	235.1950	238.8400	-1.962%	1,838,404	+29.095%
2025-04-07	237.6250	253.9600	232.6700	243.6200	-0.770%	3,597,346	+26.562%
2025-04-04	250.1100	252.6600	244.3900	245.5100	-4.527%	3,161,429	+25.588%
2025-04-03	256.9800	260.4300	254.0300	257.1500	-4.023%	1,791,070	+19.903%
2025-04-02	260.1200	269.6700	259.3500	267.9300	+1.255%	1,245,655	+15.079%
2025-04-01	261.1800	264.9000	258.2750	264.6100	+1.073%	1,042,881	+16.522%
2025-03-31	259.0200	262.1700	255.1800	261.8000	+0.065%	1,845,016	+17.773%
2025-03-28	267.2900	268.5700	260.9300	261.6300	-3.032%	1,233,412	+17.850%
2025-03-27	268.5000	273.5200	268.2000	269.8100	-0.516%	1,230,461	+14.277%
2025-03-26	271.7100	274.2600	270.2850	271.2100	-0.685%	1,067,643	+13.687%
2025-03-25	270.5900	273.7900	270.5900	273.0800	+1.445%	1,021,480	+12.908%
2025-03-24	271.9600	272.3050	269.0200	269.1900	+0.726%	1,599,625	+14.540%
2025-03-21	262.4500	268.3800	262.4500	267.2500	-0.213%	1,935,458	+15.371%
2025-03-20	268.0500	271.4710	266.1359	267.8200	-0.179%	1,444,882	+15.126%
2025-03-19	263.0700	271.6300	263.0000	268.3000	+3.212%	1,869,087	+14.920%
2025-03-18	259.9500	261.3550	257.9800	259.9500	-0.257%	1,460,263	+18.611%
2025-03-17	252.9600	263.2500	252.6250	260.6200	+2.433%	1,672,194	+18.306%
2025-03-14	248.9900	254.8899	248.9900	254.4300	+3.037%	1,263,247	+21.185%
2025-03-13	251.8500	252.6650	244.8500	246.9300	-1.954%	1,447,895	+24.865%
2025-03-12	254.5000	255.9050	250.1100	251.8500	+0.399%	2,401,170	+22.426%
2025-03-11	247.5600	254.3800	246.9500	250.8500	+0.986%	2,634,809	+22.914%
2025-03-10	256.6100	256.9250	246.3100	248.4000	-4.370%	3,108,423	+24.126%
2025-03-07	259.5800	261.3450	252.1750	259.7500	-0.246%	3,329,193	+18.703%
2025-03-06	262.4100	266.5000	259.2400	260.3900	-2.563%	1,604,998	+18.411%
2025-03-05	265.6900	268.7499	262.7200	267.2400	-0.071%	1,590,409	+15.376%
2025-03-04	270.6400	271.0000	262.8000	267.4300	-1.691%	2,271,772	+15.294%
2025-03-03	278.2600	280.4600	270.6100	272.0300	-0.795%	2,482,111	+13.344%
2025-02-28	279.4200	285.0000	267.1200	274.2100	-2.883%	4,900,714	+12.443%
2025-02-27	286.1500	293.1700	282.3100	282.3500	-1.162%	3,020,854	+9.201%
2025-02-26	284.2600	289.5963	284.1700	285.6700	+0.687%	1,241,073	+7.932%
2025-02-25	285.0400	285.7800	280.6600	283.7200	-0.540%	1,733,540	+8.674%
2025-02-24	287.0000	287.1600	280.5100	285.2600	+0.091%	1,322,399	+8.087%
2025-02-21	290.0400	291.3900	284.5100	285.0000	-2.069%	1,626,182	+8.186%
2025-02-20	298.9300	298.9300	289.8900	291.0200	-2.688%	1,551,758	+5.948%
2025-02-19	293.6800	299.6700	292.4100	299.0600	+1.150%	1,494,839	+3.100%
2025-02-18	300.0000	300.5200	291.0200	295.6600	-2.332%	2,664,155	+4.285%
2025-02-14	303.4800	304.9700	301.3000	302.7200	-0.250%	906,790	+1.853%
2025-02-13	297.5000	303.5500	297.4500	303.4800	+2.086%	1,229,662	+1.598%
2025-02-12	294.3200	298.3300	293.1400	297.2800	-0.814%	1,363,662	+3.717%
2025-02-11	302.0600	304.2800	298.0515	299.7200	-1.728%	1,352,406	+2.873%
2025-02-10	303.7700	308.7200	301.6400	304.9900	+1.275%	1,692,286	+1.095%
2025-02-07	308.5000	310.1900	300.1400	301.1500	-2.129%	1,449,527	+2.384%
2025-02-06	311.5000	312.0800	306.4600	307.7000	-1.175%	971,458	+0.205%
2025-02-05	306.8700	311.6400	303.9700	311.3600	+1.470%	926,514	-0.973%
2025-02-04	307.5800	308.9200	304.4850	306.8500	+0.202%	848,599	+0.482%
2025-02-03	309.1100	310.0000	302.3800	306.2300	-1.641%	1,395,622	+0.686%
2025-01-31	311.7700	317.0500	311.0250	311.3400	+0.448%	1,240,061	-0.967%
2025-01-30	306.8000	311.5000	306.6995	309.9500	+1.900%	1,199,239	-0.523%
2025-01-29	307.3000	308.0000	302.2000	304.1700	-1.858%	1,052,998	+1.368%
2025-01-28	306.0000	314.1000	301.2800	309.9300	+3.631%	2,037,190	-0.516%
2025-01-27	295.2800	302.8499	293.5700	299.0700	-0.585%	1,227,549	+3.096%
2025-01-24	301.1800	302.5500	300.1300	300.8300	-0.083%	726,129	+2.493%
2025-01-23	297.6100	301.5000	297.5000	301.0800	-0.123%	1,110,491	+2.408%
2025-01-22	297.4200	302.2100	297.0100	301.4500	+1.529%	1,339,023	+2.282%
2025-01-21	294.6200	297.7500	294.0500	296.9100	+1.873%	1,133,509	+3.846%
2025-01-17	296.2500	296.2500	290.6200	291.4500	+0.472%	1,437,923	+5.792%
2025-01-16	290.4400	293.3500	288.6900	290.0800	-0.296%	1,046,417	+6.291%
2025-01-15	293.4700	296.1925	290.7350	290.9400	+1.419%	1,528,906	+5.977%
2025-01-14	285.0700	289.3100	284.8200	286.8700	+0.720%	1,099,656	+7.481%
2025-01-13	281.4200	287.0400	279.8359	284.8200	-0.049%	1,800,345	+8.254%
2025-01-10	291.3700	292.6050	284.4700	284.9600	-3.850%	2,331,704	+8.201%
2025-01-08	294.1600	298.6938	292.7500	296.3700	+1.908%	1,215,481	+4.035%
2025-01-07	290.7200	294.7000	289.0300	290.8200	-0.578%	989,783	+6.021%
2025-01-06	293.1100	296.9038	291.1800	292.5100	-0.527%	1,198,713	+5.408%
2025-01-03	295.2300	296.9999	292.4900	294.0600	+0.252%	1,092,173	+4.853%
2025-01-02	297.7500	298.0100	291.8000	293.3200	-0.761%	957,103	+5.117%
2024-12-31	298.5500	298.5500	294.9749	295.5700	-0.659%	676,946	+4.317%
2024-12-30	292.9900	298.9224	291.7427	297.5300	-0.020%	1,166,357	+3.630%
2024-12-27	298.6400	298.8400	294.5700	297.5900	-0.896%	962,930	+3.609%
2024-12-26	299.4300	301.7325	299.4300	300.2800	-0.315%	632,748	+2.681%
2024-12-24	297.5500	301.2300	296.6800	301.2300	+1.257%	554,310	+2.357%
2024-12-23	297.9900	298.4500	294.3600	297.4900	-0.211%	833,897	+3.644%
2024-12-20	290.7000	299.7350	288.5400	298.1200	+1.529%	3,288,017	+3.425%
2024-12-19	293.6500	297.8200	290.9400	293.6300	+0.273%	1,242,088	+5.006%
2024-12-18	303.7100	304.0700	291.4700	292.8300	-3.299%	1,741,662	+5.293%
2024-12-17	302.6300	303.4000	299.4700	302.8200	-0.679%	1,645,404	+1.820%
2024-12-16	303.9300	307.1400	302.3700	304.8900	+0.369%	1,130,280	+1.128%
2024-12-13	308.1300	308.3600	302.9500	303.7700	-1.801%	1,104,343	+1.501%
2024-12-12	305.4200	310.2900	304.4850	309.3400	+0.611%	969,165	-0.327%
2024-12-11	305.3700	310.9000	304.7550	307.4600	+1.141%	1,222,035	+0.283%
2024-12-10	306.1600	307.7950	303.6300	303.9900	-1.478%	1,088,737	+1.428%
2024-12-09	308.0000	311.5100	305.7200	308.5500	+0.273%	1,450,733	-0.071%
2024-12-06	305.9200	309.4300	305.5600	307.7100	+0.832%	1,347,933	+0.201%
2024-12-05	302.5300	307.2500	301.3200	305.1700	+0.309%	1,329,254	+1.035%
2024-12-04	302.7200	304.9700	299.8900	304.2300	+1.763%	1,481,204	+1.348%
2024-12-03	294.1400	301.5900	293.5000	298.9600	+0.779%	1,837,292	+3.134%
2024-12-02	291.7400	297.9410	291.4400	296.6500	+1.627%	2,027,246	+3.937%
2024-11-29	289.0300	292.6200	289.0300	291.9000	+0.434%	1,253,984	+5.629%
2024-11-27	293.2000	301.4700	289.6500	290.6400	-8.592%	3,426,070	+6.087%
2024-11-26	320.7900	320.9900	316.5400	317.9600	-0.448%	2,477,344	-3.029%
2024-11-25	324.5300	326.6200	318.6900	319.3900	-0.585%	2,795,064	-3.463%
2024-11-22	315.9600	321.9000	315.0400	321.2700	+1.858%	1,852,451	-4.028%
2024-11-21	310.0000	317.4500	308.2500	315.4100	+2.459%	1,584,965	-2.245%
2024-11-20	305.9250	308.3800	303.1500	307.8400	+0.865%	1,406,210	+0.159%
2024-11-19	298.1300	306.4000	298.0200	305.2000	+1.043%	1,270,957	+1.026%
2024-11-18	299.3600	303.0100	297.0000	302.0500	+0.969%	898,532	+2.079%
2024-11-15	305.0600	305.0800	297.1200	299.1500	-2.446%	2,273,788	+3.069%
2024-11-14	310.2250	312.8800	305.9800	306.6500	-2.073%	1,507,631	+0.548%
2024-11-13	308.6300	315.7300	307.9095	313.1400	+1.101%	1,239,349	-1.536%
2024-11-12	311.2200	314.0050	304.7500	309.7300	-1.325%	1,728,070	-0.452%
2024-11-11	305.4600	314.7000	304.6400	313.8900	+2.726%	1,506,399	-1.771%
2024-11-08	306.2600	307.1729	305.0200	305.5600	+0.016%	946,582	+0.907%
2024-11-07	302.9500	306.2250	301.0500	305.5100	+1.052%	1,028,465	+0.923%
2024-11-06	299.0000	305.4900	297.9100	302.3300	+3.612%	2,186,663	+1.985%
2024-11-05	288.8400	293.0600	287.0000	291.7900	+1.450%	912,625	+5.668%
2024-11-04	287.1900	289.7563	285.3200	287.6200	+0.366%	874,817	+7.200%
2024-11-01	282.8300	289.2600	281.6050	286.5700	+0.976%	994,585	+7.593%
2024-10-31	287.8000	288.4700	283.4200	283.8000	-1.738%	1,421,276	+8.643%
2024-10-30	288.1800	291.2100	287.9300	288.8200	-0.290%	704,332	+6.755%
2024-10-29	286.3200	290.2000	284.4901	289.6600	+1.096%	861,646	+6.445%
2024-10-28	286.3400	288.6400	286.3400	286.5200	+0.168%	988,313	+7.612%
2024-10-25	287.7200	289.0000	285.0400	286.0400	+0.094%	912,480	+7.793%
2024-10-24	288.5500	289.1700	285.5100	285.7700	-0.183%	1,211,830	+7.894%
2024-10-23	287.1200	287.5850	283.9300	286.2950	-0.757%	1,194,138	+7.697%
2024-10-22	287.5400	290.5250	286.2500	288.4800	-0.449%	991,657	+6.881%
2024-10-21	291.3600	293.7450	288.8000	289.7800	-1.096%	1,246,061	+6.401%
2024-10-18	290.5700	294.1300	290.0000	292.9900	+0.833%	1,477,307	+5.236%
2024-10-17	290.4400	292.8800	289.1300	290.5700	+0.477%	1,707,337	+6.112%
2024-10-16	288.1800	289.3600	284.9000	289.1900	+0.946%	1,349,797	+6.618%
2024-10-15	285.3100	287.9600	285.2900	286.4800	+0.410%	1,498,325	+7.627%
2024-10-14	283.1500	286.4300	281.2500	285.3100	+1.292%	1,247,812	+8.068%
2024-10-11	277.4900	282.5400	277.4800	281.6700	+1.426%	1,313,336	+9.465%
2024-10-10	275.0000	277.9100	275.0000	277.7100	+0.300%	832,459	+11.026%
2024-10-09	274.9300	277.6600	274.0800	276.8800	+0.654%	768,452	+11.359%
2024-10-08	268.1900	276.2600	267.5100	275.0800	+2.938%	1,392,345	+12.087%
2024-10-07	268.3200	270.2362	266.0150	267.2300	-1.449%	712,125	+15.380%
2024-10-04	272.8600	273.8500	267.4900	271.1600	+0.957%	831,262	+13.708%
2024-10-03	267.5500	270.5700	267.5500	268.5900	-0.585%	720,913	+14.796%
2024-10-02	267.9200	271.9899	267.4350	270.1700	+1.009%	813,491	+14.124%
2024-10-01	274.6100	275.0000	266.5500	267.4700	-2.908%	940,102	+15.276%
2024-09-30	274.8400	275.8500	272.0600	275.4800	+1.317%	1,098,237	+11.925%
2024-09-27	273.3600	274.5000	271.0000	271.9000	-0.534%	589,341	+13.398%
2024-09-26	271.1300	273.4900	269.7300	273.3600	+2.000%	1,017,018	+12.793%
2024-09-25	268.9500	270.7350	267.5650	268.0000	-0.612%	1,136,984	+15.049%
2024-09-24	267.9400	270.1150	266.6200	269.6500	+0.443%	856,284	+14.345%
2024-09-23	269.2300	269.3800	266.9200	268.4600	+0.438%	1,913,210	+14.851%
2024-09-20	270.5800	272.7200	266.5000	267.2900	-0.916%	2,362,423	+15.354%
2024-09-19	270.2500	272.3400	267.7933	269.7600	+2.101%	1,879,978	+14.298%
2024-09-18	267.9700	267.9700	263.5700	264.2100	-1.004%	922,975	+16.699%
2024-09-17	268.0900	270.2450	266.4901	266.8900	-0.314%	933,909	+15.527%
2024-09-16	265.5000	269.0000	265.0000	267.7300	+1.428%	1,322,236	+15.165%
2024-09-13	260.5900	264.5500	260.0000	263.9600	+1.730%	1,441,029	+16.809%
2024-09-12	259.1300	260.6250	256.6100	259.4700	+0.189%	1,206,426	+18.831%
2024-09-11	255.6300	259.6700	251.9400	258.9800	+0.532%	2,071,181	+19.056%
2024-09-10	256.1800	257.8500	252.2300	257.6100	+0.759%	1,777,061	+19.689%
2024-09-09	251.6200	256.0500	251.5500	255.6700	+2.117%	1,431,793	+20.597%
2024-09-06	252.7000	255.0000	249.6100	250.3700	-0.556%	1,469,002	+23.150%
2024-09-05	257.0200	257.0200	249.8600	251.7700	-1.572%	2,285,645	+22.465%
2024-09-04	256.5600	259.4200	255.3700	255.7900	-0.791%	1,444,161	+20.540%
2024-09-03	261.7700	267.8299	256.8300	257.8300	-0.221%	1,985,011	+19.587%
2024-08-30	270.0000	275.6800	258.0300	258.4000	+0.066%	3,950,680	+19.323%
2024-08-29	257.2200	261.8200	256.6200	258.2300	+1.418%	2,211,093	+19.401%
2024-08-28	256.0100	256.9800	252.5800	254.6200	-0.922%	1,182,008	+21.094%
2024-08-27	256.0000	258.4900	255.5050	256.9900	+0.304%	980,689	+19.977%
2024-08-26	256.9300	258.8200	255.8200	256.2100	+0.372%	972,270	+20.343%
2024-08-23	254.3200	255.7900	251.8500	255.2600	+2.141%	1,288,197	+20.791%
2024-08-22	253.0000	253.2150	249.5800	249.9100	-0.853%	741,811	+23.376%
2024-08-21	250.3100	252.9300	250.0100	252.0600	+0.772%	1,026,581	+22.324%
2024-08-20	250.7700	251.8900	249.7800	250.1300	-0.390%	790,589	+23.268%
2024-08-19	248.5000	251.4400	248.0000	251.1100	+1.160%	862,461	+22.787%
2024-08-16	248.3900	249.2750	246.3300	248.2300	-0.791%	1,050,781	+24.211%
2024-08-15	248.1800	250.5000	247.2200	250.2100	+1.621%	924,923	+23.228%
2024-08-14	244.6100	246.9350	243.7900	246.2200	+0.658%	777,887	+25.225%
2024-08-13	242.1000	245.5900	241.6000	244.6100	+2.104%	1,011,627	+26.050%
2024-08-12	240.1700	241.7477	238.0100	239.5700	-0.362%	742,076	+28.701%
2024-08-09	238.1600	242.2800	237.8400	240.4400	+0.481%	856,905	+28.236%
2024-08-08	236.1700	239.4000	233.4300	239.2900	+2.889%	879,972	+28.852%
2024-08-07	236.5600	240.0300	232.3600	232.5700	-0.709%	833,324	+32.575%
2024-08-06	230.4400	236.4900	229.3200	234.2300	+3.770%	2,046,708	+31.636%
2024-08-05	226.7000	228.2500	223.0300	225.7200	-2.442%	2,250,429	+36.598%
2024-08-02	236.6700	238.0000	230.6500	231.3700	-4.306%	2,709,064	+33.263%
2024-08-01	247.0900	248.6100	238.5700	241.7800	-2.319%	1,262,797	+27.525%
2024-07-31	246.4000	250.7450	243.5400	247.5200	+1.718%	1,241,443	+24.568%
2024-07-30	244.1900	245.6300	240.0600	243.3400	+0.313%	1,083,146	+26.707%
2024-07-29	242.5500	244.0300	240.3450	242.5800	+0.714%	715,234	+27.104%
2024-07-26	243.8000	245.3423	239.9900	240.8600	-0.566%	982,193	+28.012%
2024-07-25	240.1700	245.6500	239.6600	242.2300	+1.161%	1,187,121	+27.288%
2024-07-24	244.5900	245.2300	239.0100	239.4500	-2.754%	1,083,048	+28.766%
2024-07-23	244.9600	247.3100	244.6300	246.2300	+0.395%	641,494	+25.220%
2024-07-22	245.4800	245.7900	242.9000	245.2600	+1.159%	687,121	+25.716%
2024-07-19	242.9500	243.5400	239.6200	242.4500	-0.148%	1,081,815	+27.173%
2024-07-18	249.6800	249.6800	240.6400	242.8100	-2.946%	1,378,662	+26.984%
2024-07-17	248.5000	253.0000	248.0800	250.1800	-1.434%	1,221,775	+23.243%
2024-07-16	254.8000	256.0500	252.3400	253.8200	+0.257%	818,913	+21.476%
2024-07-15	253.3300	255.4700	252.1100	253.1700	-0.110%	835,047	+21.788%
2024-07-12	249.1200	255.5500	248.6300	253.4500	+1.881%	1,109,433	+21.653%
2024-07-11	247.8200	252.6300	247.8200	248.7700	+0.696%	1,254,913	+23.942%
2024-07-10	243.6800	247.3300	241.4200	247.0500	+1.267%	1,635,901	+24.805%
2024-07-09	243.1700	245.9900	241.1800	243.9600	-1.613%	1,590,334	+26.385%
2024-07-08	246.1000	249.3300	245.4000	247.9600	+0.036%	1,157,417	+24.347%
2024-07-05	246.2700	248.7100	245.7650	247.8700	+0.637%	1,331,507	+24.392%
2024-07-03	248.1700	248.3100	245.4800	246.3000	-0.629%	898,209	+25.185%
2024-07-02	245.8400	248.9500	245.7700	247.8600	+0.826%	991,362	+24.397%
2024-07-01	248.6200	249.0000	242.2811	245.8300	-0.655%	1,150,603	+25.424%
2024-06-28	243.0400	248.1999	243.0400	247.4500	+1.547%	2,798,994	+24.603%
2024-06-27	243.4500	246.5450	242.4025	243.6800	+0.164%	1,178,345	+26.531%
2024-06-26	240.4900	245.3494	240.4900	243.2800	+0.309%	1,677,258	+26.739%
2024-06-25	240.8900	243.0700	240.1200	242.5300	+1.405%	2,332,705	+27.131%
2024-06-24	239.6700	241.8400	239.0000	239.1700	-1.296%	2,323,816	+28.917%
2024-06-21	244.3000	244.3200	237.6450	242.3100	-0.493%	5,385,001	+27.246%
2024-06-20	243.5600	244.6100	240.9000	243.5100	-0.250%	2,731,387	+26.619%
2024-06-18	240.5100	245.7400	240.5100	244.1200	+1.501%	3,082,999	+26.303%
2024-06-17	235.0000	242.8200	230.6000	240.5100	+6.482%	4,964,122	+28.198%
2024-06-14	224.3900	227.0800	222.3650	225.8700	+1.242%	2,538,727	+36.508%
2024-06-13	221.7900	224.5300	221.0400	223.1000	+0.036%	2,494,390	+38.203%
2024-06-12	219.4400	223.2900	214.5101	223.0200	+5.447%	4,034,656	+38.252%
2024-06-11	211.0000	215.2923	205.8600	211.5000	-3.071%	3,519,612	+45.783%
2024-06-10	213.6900	218.6400	213.6900	218.2000	+0.995%	1,848,931	+41.306%
2024-06-07	215.9400	216.7200	215.0900	216.0500	+0.083%	2,393,331	+42.712%
2024-06-06	216.9900	219.3800	215.1100	215.8700	-0.190%	2,042,218	+42.831%
2024-06-05	213.6900	218.2700	212.9800	216.2800	+2.019%	2,444,563	+42.561%
2024-06-04	211.0000	214.0700	208.8400	212.0000	+0.560%	3,153,860	+45.439%
2024-06-03	219.5900	222.2090	208.3400	210.8200	+4.573%	8,108,871	+46.253%
2024-05-31	199.1700	201.8200	195.3200	201.6000	+0.835%	3,924,016	+52.941%
2024-05-30	207.1000	207.1000	199.5500	199.9300	-4.115%	3,978,402	+54.219%
2024-05-29	207.6600	210.1200	206.7200	208.5100	-0.922%	2,909,127	+47.873%
2024-05-28	213.6300	213.6300	209.7500	210.4500	-2.066%	1,780,236	+46.510%
2024-05-24	212.3000	216.5200	209.0000	214.8900	-0.125%	1,341,201	+43.483%
2024-05-23	221.0700	221.2000	214.5200	215.1600	-2.182%	1,681,125	+43.303%
2024-05-22	220.5100	221.8300	219.4600	219.9600	-0.145%	1,156,271	+40.175%
2024-05-21	219.3500	220.6000	218.0000	220.2800	-0.506%	848,041	+39.972%
2024-05-20	221.4000	221.9800	219.8400	221.4000	+0.086%	978,017	+39.264%
2024-05-17	220.8900	221.3100	219.2100	221.2100	+0.354%	1,346,137	+39.383%
2024-05-16	219.9500	221.2600	218.4300	220.4300	+0.086%	1,374,202	+39.877%
2024-05-15	219.1300	221.6500	217.7200	220.2400	+2.043%	1,084,650	+39.997%
2024-05-14	215.7600	217.0550	214.7400	215.8300	-0.378%	1,855,829	+42.858%
2024-05-13	219.7900	219.9800	216.1300	216.6500	-0.514%	1,305,950	+42.317%
2024-05-10	219.4300	220.7300	216.6100	217.7700	-0.393%	1,026,760	+41.585%
2024-05-09	214.8000	218.7300	213.6600	218.6300	+2.187%	1,412,194	+41.028%
2024-05-08	213.7500	214.6799	213.0000	213.9500	-0.312%	1,163,638	+44.113%
2024-05-07	216.3800	216.7400	213.4500	214.6200	-0.960%	1,771,041	+43.663%
2024-05-06	215.5200	217.2000	214.4850	216.7000	+0.702%	1,188,339	+42.284%
2024-05-03	214.3700	217.3500	214.1400	215.1900	+2.496%	1,179,212	+43.283%
2024-05-02	211.8500	212.4000	208.8000	209.9500	-0.361%	1,497,912	+46.859%

document.getElementById("HFLSKS").onerror = function(){this.style.display='none';}; .dark-mode .jDhyv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDhyv3{ color: #333333; background-color: white; border: 2px solid #333333; }ADSKAutodesk Incstock NASDAQ

ADSK
Autodesk Inc
stock NASDAQ