Dark

ADSK
Autodesk Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:51 PM EDT

251.58USD-2.473%(-6.38)1,388,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

259.65USD+0.655%(+1.69)979

After-hours

Aug 14, 2026 4:43:30 PM EDT

251.66USD+0.032%(+0.08)54,735

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	260.0000	260.7400	251.290000	251.6600	-2.442%	1,395,457	0.000%
2026-08-13	250.0000	259.3550	242.860000	257.9600	+3.387%	2,261,420	-2.442%
2026-08-12	245.7100	250.6200	245.460000	249.5100	-0.827%	1,415,064	+0.862%
2026-08-11	251.5100	254.8600	249.890000	251.5900	-1.750%	1,938,073	+0.028%
2026-08-10	246.5150	257.2900	246.515000	256.0700	+2.806%	1,679,803	-1.722%
2026-08-07	245.0000	252.8850	245.000000	249.0800	+2.726%	1,821,189	+1.036%
2026-08-06	237.3600	243.0000	235.260000	242.4700	+1.017%	1,359,907	+3.790%
2026-08-05	238.4300	240.6400	235.425000	240.0300	+1.189%	1,486,114	+4.845%
2026-08-04	231.1900	237.7200	229.700000	237.2100	+1.065%	2,114,265	+6.092%
2026-08-03	239.6000	243.9400	233.840000	234.7100	+0.218%	1,920,227	+7.222%
2026-07-31	230.4400	235.0700	227.990000	234.2000	-0.328%	1,949,440	+7.455%
2026-07-30	238.0900	238.6900	231.755000	234.9700	-4.192%	2,687,988	+7.103%
2026-07-29	242.1700	249.1400	238.320000	245.2500	+3.315%	2,432,088	+2.614%
2026-07-28	231.4900	243.2500	229.400000	237.3800	+5.077%	3,885,840	+6.016%
2026-07-27	213.5100	227.6700	212.190000	225.9100	+7.704%	2,599,549	+11.398%
2026-07-24	208.7500	214.4500	204.480000	209.7500	+2.187%	2,888,593	+19.981%
2026-07-23	205.5500	207.0750	202.370000	205.2600	+0.865%	1,838,622	+22.605%
2026-07-22	211.9500	212.2900	202.150000	203.5000	-3.623%	1,794,315	+23.666%
2026-07-21	214.5100	217.6299	210.880000	211.1500	-3.053%	2,093,935	+19.185%
2026-07-20	215.0700	219.1400	211.995000	217.8000	-0.252%	1,909,592	+15.546%
2026-07-17	217.0500	221.8100	214.700000	218.3500	+0.594%	3,303,559	+15.255%
2026-07-16	212.2200	218.5200	208.320000	217.0600	+3.866%	2,513,766	+15.940%
2026-07-15	207.9100	212.6200	207.290000	208.9800	+1.486%	2,020,259	+20.423%
2026-07-14	201.9600	209.9300	201.960000	205.9200	-2.969%	1,575,453	+22.213%
2026-07-13	210.3200	213.7800	209.810000	212.2200	+1.809%	1,330,701	+18.584%
2026-07-10	212.0000	212.7997	207.190000	208.4500	-0.062%	1,233,147	+20.729%
2026-07-09	200.4700	208.9100	198.010000	208.5800	+1.233%	2,025,058	+20.654%
2026-07-08	211.1000	211.9098	205.990000	206.0400	-2.985%	2,050,910	+22.141%
2026-07-07	215.9900	215.9900	210.695000	212.3800	+2.332%	2,381,000	+18.495%
2026-07-06	204.6600	208.8100	202.250000	207.5400	+0.029%	1,670,836	+21.259%
2026-07-02	200.9700	209.9200	200.710000	207.4800	+3.865%	2,931,045	+21.294%
2026-07-01	200.0000	204.7000	198.490000	199.7600	+2.747%	2,360,261	+25.981%
2026-06-30	193.2450	195.0000	192.255000	194.4200	-0.420%	2,282,748	+29.441%
2026-06-29	202.4600	202.4600	194.890000	195.2400	-0.520%	2,588,492	+28.898%
2026-06-26	191.6500	197.8700	191.550000	196.2600	+3.442%	7,756,108	+28.228%
2026-06-25	189.0700	194.3125	189.000000	189.7300	-1.495%	2,460,249	+32.641%
2026-06-24	188.9800	195.7600	188.000000	192.6100	+2.029%	2,651,787	+30.658%
2026-06-23	193.2700	193.7650	187.235000	188.7800	+0.565%	3,327,039	+33.309%
2026-06-22	190.0000	195.9400	185.500000	187.7200	-3.147%	4,670,244	+34.061%
2026-06-18	194.5500	197.8900	190.860000	193.8200	+0.388%	9,213,533	+29.842%
2026-06-17	196.5800	203.8000	192.300000	193.0700	-4.127%	3,141,623	+30.347%
2026-06-16	197.8150	203.9500	197.815000	201.3800	+1.400%	2,928,152	+24.968%
2026-06-15	199.9200	202.8700	195.960000	198.6000	+0.086%	3,306,875	+26.717%
2026-06-12	206.6000	208.7400	194.470000	198.4300	-3.473%	5,631,867	+26.826%
2026-06-11	219.2600	221.3399	204.800000	205.5700	-7.100%	4,272,209	+22.421%
2026-06-10	220.5000	225.1100	218.000000	221.2800	-1.250%	1,741,004	+13.729%
2026-06-09	223.4700	227.7900	220.690000	224.0800	-0.427%	1,867,798	+12.308%
2026-06-08	228.0100	229.9900	224.230000	225.0400	-2.140%	2,090,968	+11.829%
2026-06-05	235.0800	236.5000	229.240000	229.9600	-1.575%	2,684,858	+9.436%
2026-06-04	236.4800	237.8600	231.590000	233.6400	+1.760%	1,923,778	+7.713%
2026-06-03	235.0100	235.2493	228.260000	229.6000	-2.983%	2,413,865	+9.608%
2026-06-02	241.6200	243.1550	235.700000	236.6600	-4.634%	2,354,398	+6.338%
2026-06-01	237.0050	250.4900	237.005000	248.1600	+7.285%	3,590,453	+1.410%
2026-05-29	225.5600	233.8400	217.000000	231.3100	-4.001%	7,643,169	+8.798%
2026-05-28	236.3200	244.3400	233.500000	240.9500	+1.667%	4,143,297	+4.445%
2026-05-27	235.0000	243.3100	235.000000	237.0000	-0.516%	1,644,509	+6.186%
2026-05-26	238.0800	240.7200	234.370000	238.2300	-1.145%	2,098,624	+5.637%
2026-05-22	240.5100	247.0000	238.460000	240.9900	+0.333%	2,455,570	+4.428%
2026-05-21	241.9900	242.2150	234.640000	240.1900	-1.412%	1,992,581	+4.775%
2026-05-20	239.7500	243.8700	233.195000	243.6300	-0.217%	1,711,535	+3.296%
2026-05-19	249.0300	251.1600	243.010000	244.1600	+0.275%	1,980,210	+3.072%
2026-05-18	236.1000	243.6900	234.650000	243.4900	+2.903%	1,807,723	+3.355%
2026-05-15	234.8800	238.3100	234.205000	236.6200	+1.180%	1,528,632	+6.356%
2026-05-14	229.8800	235.9200	227.480000	233.8600	+1.225%	1,748,035	+7.611%
2026-05-13	229.4000	231.6500	225.275000	231.0300	-1.635%	1,742,206	+8.930%
2026-05-12	238.0300	240.1250	233.830000	234.8700	-0.508%	1,491,488	+7.149%
2026-05-11	241.8300	244.9700	234.280000	236.0700	-3.448%	1,926,691	+6.604%
2026-05-08	247.6500	247.6500	241.930000	244.5000	-2.605%	1,747,871	+2.928%
2026-05-07	246.5600	255.1350	246.560000	251.0400	+3.275%	2,026,634	+0.247%
2026-05-06	245.3820	248.7500	240.000000	243.0800	-2.546%	2,073,277	+3.530%
2026-05-05	247.1950	250.3500	244.902500	249.4300	+0.764%	2,206,962	+0.894%
2026-05-04	244.1900	249.9800	242.760000	247.5400	+1.306%	1,621,476	+1.664%
2026-05-01	241.8800	246.8600	238.420000	244.3500	+3.101%	2,342,727	+2.992%
2026-04-30	233.9000	237.6800	231.150000	237.0000	+0.479%	1,769,595	+6.186%
2026-04-29	233.8400	235.9800	231.140000	235.8700	+0.434%	1,223,073	+6.694%
2026-04-28	237.9700	241.9900	232.220500	234.8500	-0.077%	1,705,828	+7.158%
2026-04-27	235.9100	241.5750	234.680000	235.0300	-1.015%	1,689,117	+7.076%
2026-04-24	232.5800	237.7400	231.180000	237.4400	+2.354%	1,386,059	+5.989%
2026-04-23	240.3600	241.1000	227.000000	231.9800	-6.297%	2,428,880	+8.483%
2026-04-22	247.2900	250.0000	245.000000	247.5700	+0.851%	1,518,180	+1.652%
2026-04-21	245.2300	250.9100	243.500000	245.4800	+0.069%	1,440,962	+2.518%
2026-04-20	241.4800	246.3000	241.250000	245.3100	+1.359%	1,260,482	+2.589%
2026-04-17	249.4000	250.0000	241.270000	242.0200	-0.469%	2,551,118	+3.983%
2026-04-16	244.5100	245.5800	240.420000	243.1600	+1.605%	1,517,124	+3.496%
2026-04-15	234.7900	240.7800	232.200000	239.3200	+4.694%	1,759,967	+5.156%
2026-04-14	227.8900	230.6800	225.080000	228.5900	+0.638%	1,814,034	+10.092%
2026-04-13	218.0100	227.5300	216.415000	227.1400	+3.978%	2,836,292	+10.795%
2026-04-10	221.5400	223.1500	214.100000	218.4500	-2.967%	2,504,451	+15.203%
2026-04-09	237.5100	238.5000	217.180100	225.1300	-6.449%	3,604,500	+11.784%
2026-04-08	241.1450	244.8000	239.030000	240.6500	+2.422%	1,990,459	+4.575%
2026-04-07	236.3300	238.6000	232.910000	234.9600	-1.161%	1,319,035	+7.108%
2026-04-06	236.8400	239.0000	234.670000	237.7200	-0.151%	1,189,834	+5.864%
2026-04-02	239.7200	241.4600	234.085000	238.0800	+0.088%	1,990,720	+5.704%
2026-04-01	238.8600	240.4900	232.180000	237.8700	-0.639%	1,800,328	+5.797%
2026-03-31	234.9200	241.2100	234.890000	239.4000	+1.578%	1,947,047	+5.121%
2026-03-30	232.2550	238.5400	231.045000	235.6800	+2.541%	1,653,684	+6.780%
2026-03-27	237.6300	237.8700	229.240000	229.8400	-4.165%	2,233,358	+9.494%
2026-03-26	234.6600	243.6200	234.320000	239.8300	+1.873%	1,468,297	+4.933%
2026-03-25	241.2400	243.2000	232.410000	235.4200	-1.658%	1,685,388	+6.898%
2026-03-24	245.2800	245.2800	237.275000	239.3900	-3.253%	2,224,499	+5.126%
2026-03-23	248.2900	251.0600	244.730000	247.4400	-0.222%	2,658,185	+1.705%
2026-03-20	245.9500	248.6100	241.495000	247.9900	+0.137%	4,418,539	+1.480%
2026-03-19	248.9800	255.3400	246.080000	247.6500	-0.334%	2,148,425	+1.619%
2026-03-18	250.2800	254.4400	248.250000	248.4800	-1.755%	1,811,138	+1.280%
2026-03-17	250.5900	259.3900	250.590000	252.9200	+1.257%	1,254,728	-0.498%
2026-03-16	252.0900	253.0200	249.295000	249.7800	-0.553%	1,353,422	+0.753%
2026-03-13	249.5200	252.8300	248.540000	251.1700	+0.512%	1,442,845	+0.195%
2026-03-12	250.7100	255.9450	249.235000	249.8900	-0.770%	1,653,557	+0.708%
2026-03-11	255.4500	259.5400	249.760000	251.8300	-0.796%	1,959,077	-0.068%
2026-03-10	260.5800	261.7800	252.090000	253.8500	-2.646%	1,858,035	-0.863%
2026-03-09	260.7700	262.5200	256.500000	260.7500	-0.092%	1,803,656	-3.486%
2026-03-06	261.5350	263.0500	257.730000	260.9900	-1.185%	2,020,993	-3.575%
2026-03-05	258.5500	264.7499	256.900000	264.1200	+2.416%	2,186,505	-4.718%
2026-03-04	253.3000	258.8100	252.500000	257.8900	+1.772%	2,657,033	-2.416%
2026-03-03	246.1000	254.8300	244.445000	253.4000	+2.616%	2,606,325	-0.687%
2026-03-02	243.5250	249.1500	243.000000	246.9400	+0.435%	2,400,595	+1.911%
2026-02-27	233.5800	248.7000	233.300000	245.8700	+5.320%	5,369,544	+2.355%
2026-02-26	228.4250	233.7300	227.310000	233.4500	+3.843%	4,076,408	+7.800%
2026-02-25	220.9500	225.8000	219.050000	224.8100	+1.765%	1,955,796	+11.943%
2026-02-24	217.5400	225.3000	215.010000	220.9100	+1.038%	2,204,538	+13.920%
2026-02-23	223.6300	225.6500	216.720000	218.6400	-3.674%	2,060,940	+15.102%
2026-02-20	227.6500	232.2100	225.780000	226.9800	-0.925%	1,743,105	+10.873%
2026-02-19	229.8600	230.0000	226.500000	229.1000	-0.279%	1,450,308	+9.847%
2026-02-18	224.4900	230.0900	223.210000	229.7400	+1.962%	2,009,601	+9.541%
2026-02-17	228.1000	229.3350	221.090000	225.3200	-2.552%	2,628,994	+11.690%
2026-02-13	223.8300	233.6300	222.880000	231.2200	+3.459%	2,752,265	+8.840%
2026-02-12	232.6000	235.1900	216.010000	223.4900	-3.912%	5,410,622	+12.605%
2026-02-11	234.1200	239.8000	229.520000	232.5900	-4.512%	2,622,221	+8.199%
2026-02-10	242.6800	247.1200	241.160000	243.5800	+0.433%	2,324,112	+3.317%
2026-02-09	238.8600	243.0850	236.430000	242.5300	+0.886%	1,524,842	+3.764%
2026-02-06	239.6500	242.4400	234.000000	240.4000	+0.983%	2,139,761	+4.684%
2026-02-05	245.8400	246.7900	236.780000	238.0600	-2.198%	3,414,079	+5.713%
2026-02-04	238.7600	249.8500	236.220000	243.4100	+1.088%	2,728,269	+3.389%
2026-02-03	250.0100	251.6400	238.950000	240.7900	-5.783%	3,538,794	+4.514%
2026-02-02	259.6100	259.6600	253.750000	255.5700	+1.068%	1,622,115	-1.530%
2026-01-30	253.5850	255.6700	250.950000	252.8700	-1.099%	1,739,331	-0.479%
2026-01-29	260.0000	260.4651	247.200000	255.6800	-4.714%	3,641,994	-1.572%
2026-01-28	268.5100	271.1200	266.605000	268.3300	+0.090%	1,268,079	-6.212%
2026-01-27	271.2000	272.0500	264.587861	268.0900	-1.561%	1,458,704	-6.129%
2026-01-26	270.4100	274.2499	269.760000	272.3400	+0.867%	1,804,306	-7.593%
2026-01-23	269.4100	271.2850	266.870000	270.0000	+0.085%	1,493,292	-6.793%
2026-01-22	268.7100	271.4400	263.045000	269.7700	+4.789%	3,157,349	-6.713%
2026-01-21	253.8700	257.4900	253.340000	257.4400	+1.406%	2,342,188	-2.245%
2026-01-20	261.5400	262.4900	252.550000	253.8700	-4.449%	2,671,037	-0.871%
2026-01-16	262.7200	266.4000	260.722500	265.6900	+1.308%	3,839,414	-5.281%
2026-01-15	262.2300	264.0799	259.760000	262.2600	+0.375%	1,773,848	-4.042%
2026-01-14	268.9500	271.0100	259.270000	261.2800	-3.455%	2,221,096	-3.682%
2026-01-13	277.5000	279.3400	266.773200	270.6300	-2.613%	2,170,915	-7.010%
2026-01-12	275.9100	279.3200	274.020100	277.8900	+0.677%	1,204,694	-9.439%
2026-01-09	276.8000	278.4500	273.800000	276.0200	-0.202%	1,797,091	-8.825%
2026-01-08	291.0000	292.0500	273.800000	276.5800	-5.858%	2,778,309	-9.010%
2026-01-07	294.7300	296.8000	293.040000	293.7900	+0.211%	987,829	-14.340%
2026-01-06	288.5100	294.2400	287.520000	293.1700	+1.562%	1,264,641	-14.159%
2026-01-05	288.0400	293.1000	286.630000	288.6600	+0.673%	1,463,843	-12.818%
2026-01-02	296.0000	296.0600	282.510000	286.7300	-3.135%	1,317,684	-12.231%
2025-12-31	298.6200	299.0700	295.850000	296.0100	-1.178%	749,198	-14.983%
2025-12-30	299.5300	301.6600	299.060000	299.5400	-0.561%	627,771	-15.985%
2025-12-29	299.0800	303.1000	299.080000	301.2300	+0.173%	656,985	-16.456%
2025-12-26	298.4200	300.7200	298.340000	300.7100	+0.838%	439,325	-16.311%
2025-12-24	297.6700	298.6500	296.510000	298.2100	+0.212%	320,820	-15.610%
2025-12-23	298.8600	300.3800	295.605000	297.5800	-0.962%	1,128,450	-15.431%
2025-12-22	301.3800	303.7935	299.365000	300.4700	+0.130%	1,412,174	-16.245%
2025-12-19	299.9200	301.5800	297.900000	300.0800	+0.281%	3,311,291	-16.136%
2025-12-18	294.6450	300.0300	293.770000	299.2400	+2.140%	1,960,433	-15.900%
2025-12-17	294.1300	298.3030	292.050000	292.9700	-0.344%	1,390,861	-14.100%
2025-12-16	294.3100	296.2200	291.876200	293.9800	-0.112%	1,482,515	-14.396%
2025-12-15	299.2100	301.4700	292.380000	294.3100	-1.119%	2,281,065	-14.492%
2025-12-12	302.4800	302.4800	296.330000	297.6400	-1.092%	1,425,199	-15.448%
2025-12-11	299.9300	305.0000	298.201700	300.9250	+0.275%	1,534,488	-16.371%
2025-12-10	299.4600	304.6900	297.520000	300.1000	-0.216%	1,792,998	-16.141%
2025-12-09	301.0700	303.6500	299.530000	300.7500	-0.212%	1,393,896	-16.323%
2025-12-08	307.6000	309.2200	298.630000	301.3900	-1.744%	1,667,883	-16.500%
2025-12-05	306.0000	307.8253	304.300000	306.7400	+0.291%	1,558,849	-17.957%
2025-12-04	307.8000	309.2950	303.770000	305.8500	-0.452%	1,458,262	-17.718%
2025-12-03	308.7600	312.6200	305.480000	307.2400	-0.970%	1,346,745	-18.090%
2025-12-02	306.0600	310.8400	305.310000	310.2500	+1.681%	1,625,716	-18.885%
2025-12-01	301.1650	307.3700	300.315000	305.1200	+0.587%	1,464,791	-17.521%
2025-11-28	300.2900	304.0000	299.421500	303.3400	+0.650%	912,380	-17.037%
2025-11-26	313.9700	320.0000	299.130000	301.3800	+2.360%	4,686,436	-16.497%
2025-11-25	290.2800	297.6700	287.080000	294.4300	+1.580%	2,336,449	-14.526%
2025-11-24	291.3500	292.8000	288.950000	289.8500	-0.327%	3,027,949	-13.176%
2025-11-21	288.6900	293.1300	286.320000	290.8000	+1.343%	1,359,411	-13.459%
2025-11-20	295.2600	296.9000	286.430000	286.9450	-1.458%	1,212,496	-12.297%
2025-11-19	291.6000	293.8050	290.090000	291.1900	-0.356%	1,359,257	-13.575%
2025-11-18	292.8650	294.3500	289.060000	292.2300	+0.092%	1,526,322	-13.883%
2025-11-17	299.5300	299.5300	290.890000	291.9600	-2.482%	1,081,362	-13.803%
2025-11-14	295.8100	301.3000	292.570000	299.3900	+0.747%	1,049,790	-15.942%
2025-11-13	300.5000	301.7900	296.370000	297.1700	-1.515%	1,123,054	-15.314%
2025-11-12	301.5500	303.2000	300.300000	301.7400	-0.040%	1,191,188	-16.597%
2025-11-11	299.1700	302.4300	297.954500	301.8600	+1.051%	855,608	-16.630%
2025-11-10	297.4000	299.5500	293.060000	298.7200	+0.518%	1,194,442	-15.754%
2025-11-07	294.6000	297.4700	293.510100	297.1800	+0.787%	950,645	-15.317%
2025-11-06	299.4600	299.9000	293.720000	294.8600	-2.027%	1,165,922	-14.651%
2025-11-05	301.2300	302.4400	299.320000	300.9600	+0.033%	1,251,060	-16.381%
2025-11-04	302.2600	304.1300	299.170000	300.8600	-0.916%	1,301,029	-16.353%
2025-11-03	302.9900	304.8825	299.400000	303.6400	+0.763%	1,079,374	-17.119%
2025-10-31	300.4200	302.6950	297.920000	301.3400	+0.190%	1,076,836	-16.486%
2025-10-30	295.2500	303.5700	295.250000	300.7700	+1.242%	1,527,835	-16.328%
2025-10-29	306.5300	307.0000	296.020000	297.0800	-4.500%	1,682,473	-15.289%
2025-10-28	312.8700	315.0000	310.730000	311.0800	-0.781%	919,448	-19.101%
2025-10-27	313.3500	314.1689	311.134000	313.5300	+0.208%	938,161	-19.733%
2025-10-24	313.0100	314.5100	311.150000	312.8800	+0.981%	953,311	-19.567%
2025-10-23	304.0000	310.1000	304.000000	309.8400	+0.548%	1,006,935	-18.777%
2025-10-22	309.8200	311.2800	305.120000	308.1500	-0.779%	1,471,746	-18.332%
2025-10-21	307.9500	311.4700	306.975000	310.5700	+0.851%	710,356	-18.968%
2025-10-20	305.0000	308.0800	304.320000	307.9500	+1.413%	885,207	-18.279%
2025-10-17	299.3200	305.2600	298.910000	303.6600	+1.281%	2,202,107	-17.124%
2025-10-16	307.7600	308.9100	298.800000	299.8200	-1.724%	1,066,453	-16.063%
2025-10-15	308.6500	310.0000	303.180000	305.0800	-0.493%	992,934	-17.510%
2025-10-14	304.5800	308.4600	303.110000	306.5900	-0.448%	1,338,585	-17.916%
2025-10-13	303.6300	308.7000	302.656900	307.9700	+1.473%	982,664	-18.284%
2025-10-10	309.0800	312.2900	302.430000	303.5000	-2.198%	1,480,604	-17.081%
2025-10-09	310.5000	312.9313	305.810000	310.3200	-0.350%	1,357,055	-18.903%
2025-10-08	315.0000	315.8200	309.160000	311.4100	-0.885%	1,429,719	-19.187%
2025-10-07	323.1100	324.0000	309.570000	314.1900	-2.857%	1,468,959	-19.902%
2025-10-06	322.0000	326.2000	320.130000	323.4300	+1.421%	1,569,013	-22.190%
2025-10-03	320.1500	321.5700	318.097900	318.9000	-0.626%	971,928	-21.085%
2025-10-02	314.8250	321.5700	314.360000	320.9100	+1.641%	1,367,021	-21.579%
2025-10-01	318.7900	320.5400	311.630000	315.7300	-0.611%	1,786,969	-20.293%
2025-09-30	322.2300	322.2300	314.840000	317.6700	-1.354%	1,159,904	-20.779%
2025-09-29	325.0000	326.1100	320.940000	322.0300	-0.263%	1,162,086	-21.852%
2025-09-26	320.1700	323.4400	319.385000	322.8800	+0.846%	850,783	-22.058%
2025-09-25	322.4700	322.9700	319.160000	320.1700	-1.035%	1,057,835	-21.398%
2025-09-24	325.4900	326.3500	322.450000	323.5200	-0.412%	1,102,604	-22.212%
2025-09-23	323.4500	325.1600	322.010000	324.8600	+0.145%	1,417,899	-22.533%
2025-09-22	321.3900	326.4700	318.670000	324.3900	+0.533%	1,696,100	-22.421%
2025-09-19	325.0300	326.5400	320.850000	322.6700	-0.115%	3,364,367	-22.007%
2025-09-18	321.7300	326.7100	319.820000	323.0400	+1.178%	1,883,635	-22.096%
2025-09-17	319.5600	322.6800	317.400000	319.2800	+0.242%	1,758,546	-21.179%
2025-09-16	320.8800	321.0200	316.170000	318.5100	-0.797%	1,171,854	-20.988%
2025-09-15	318.7100	321.4700	318.505000	321.0700	+0.635%	1,034,053	-21.618%
2025-09-12	324.5400	324.6300	318.760000	319.0450	-1.687%	1,077,476	-21.121%
2025-09-11	325.2400	326.4999	323.140000	324.5200	+0.222%	1,484,094	-22.452%
2025-09-10	325.3700	325.5000	321.970000	323.8000	-0.427%	1,323,719	-22.279%
2025-09-09	326.6900	326.8700	323.170000	325.1900	-0.490%	1,271,595	-22.611%
2025-09-08	326.8800	329.0900	324.420000	326.7900	+0.129%	1,794,042	-22.990%
2025-09-05	322.6400	326.8500	320.480000	326.3700	+2.013%	1,632,170	-22.891%
2025-09-04	318.5750	320.0000	312.600000	319.9300	+0.762%	1,422,089	-21.339%
2025-09-03	320.3000	324.3700	314.380100	317.5100	-0.517%	1,943,176	-20.740%
2025-09-02	313.0200	319.4700	312.645000	319.1600	+1.417%	2,665,431	-21.149%
2025-08-29	318.0000	326.4500	307.260000	314.7000	+9.085%	4,904,604	-20.032%
2025-08-28	288.6600	294.4900	287.785000	288.4900	+0.888%	4,151,634	-12.766%
2025-08-27	283.4600	286.5700	283.200000	285.9500	+1.239%	1,389,281	-11.992%
2025-08-26	285.3400	286.6700	281.750000	282.4500	-1.013%	1,922,290	-10.901%
2025-08-25	290.3900	291.2250	284.305000	285.3400	-1.685%	1,180,346	-11.803%
2025-08-22	286.5000	291.3000	285.280000	290.2300	+1.458%	1,116,927	-13.289%
2025-08-21	286.5300	287.4250	285.170000	286.0600	-0.890%	1,184,561	-12.025%
2025-08-20	289.8900	290.0500	286.725000	288.6300	-0.211%	1,058,383	-12.809%
2025-08-19	290.3750	294.1900	289.170000	289.2400	-0.143%	1,170,433	-12.993%
2025-08-18	287.1850	290.3000	286.665000	289.6550	+1.020%	936,455	-13.117%
2025-08-15	285.0600	288.5300	284.245000	286.7300	+1.050%	1,149,627	-12.231%
2025-08-14	286.0700	287.0800	282.665000	283.7500	-1.136%	1,412,053	-11.309%
2025-08-13	284.7200	287.0900	280.850000	287.0100	+1.406%	1,974,935	-12.317%
2025-08-12	285.1100	286.4650	280.390000	283.0300	-0.559%	2,345,718	-11.084%
2025-08-11	290.6700	292.2250	282.960000	284.6200	-2.085%	2,227,759	-11.580%
2025-08-08	293.0250	294.5400	289.220000	290.6800	-0.788%	1,540,570	-13.424%
2025-08-07	305.7500	306.1800	288.930000	292.9900	-3.994%	1,383,166	-14.106%
2025-08-06	300.8300	305.3300	300.150000	305.1800	+1.999%	1,163,565	-17.537%
2025-08-05	303.9000	304.2500	298.855000	299.2000	-1.091%	816,198	-15.889%
2025-08-04	299.2500	302.9100	298.985000	302.5000	+1.845%	933,678	-16.807%
2025-08-01	301.2600	301.5050	294.980000	297.0200	-2.009%	1,346,177	-15.272%
2025-07-31	307.9200	309.2000	302.240000	303.1100	-1.632%	1,492,206	-16.974%
2025-07-30	306.0800	309.8100	305.485000	308.1400	+0.499%	960,712	-18.329%
2025-07-29	305.1800	307.7800	304.430000	306.6100	+0.703%	1,121,006	-17.922%
2025-07-28	304.5800	306.1100	303.220000	304.4700	+0.392%	720,252	-17.345%
2025-07-25	301.7100	304.3600	300.070000	303.2800	+0.724%	1,025,279	-17.021%
2025-07-24	301.0100	302.2900	299.043800	301.1000	+0.040%	1,286,983	-16.420%
2025-07-23	300.9050	302.4000	298.490000	300.9800	+0.518%	1,683,070	-16.386%
2025-07-22	296.4500	300.6000	295.580000	299.4300	+1.447%	1,198,284	-15.954%
2025-07-21	296.0900	298.7700	294.810000	295.1600	-0.630%	1,592,107	-14.738%
2025-07-18	293.7100	297.7000	292.300000	297.0300	+1.667%	2,421,297	-15.275%
2025-07-17	289.6700	292.3800	288.860000	292.1600	+0.929%	1,639,346	-13.862%
2025-07-16	289.7900	290.9300	286.515000	289.4700	+0.176%	1,350,047	-13.062%
2025-07-15	293.2600	294.7300	288.650000	288.9600	-1.898%	1,831,332	-12.908%
2025-07-14	298.3700	298.3700	286.685000	294.5500	+5.050%	3,745,155	-14.561%
2025-07-11	285.6100	286.1600	279.900000	280.3900	-1.999%	2,442,001	-10.246%
2025-07-10	300.0000	300.4800	281.650000	286.1100	-6.886%	4,699,680	-12.041%
2025-07-09	316.0700	316.6000	300.000000	307.2700	-2.426%	2,562,665	-18.098%
2025-07-08	317.2100	319.1300	314.710000	314.9100	-0.127%	1,457,680	-20.085%
2025-07-07	317.7300	319.4900	313.810000	315.3100	-0.426%	1,409,761	-20.186%
2025-07-03	312.1800	318.2500	310.340000	316.6600	+2.036%	836,358	-20.527%
2025-07-02	309.8800	310.8200	306.320000	310.3400	-0.427%	1,139,562	-18.908%
2025-07-01	308.4100	312.5100	306.150000	311.6700	+0.678%	2,001,276	-19.254%
2025-06-30	307.4650	310.2300	305.756800	309.5700	+1.455%	1,570,557	-18.707%
2025-06-27	307.4700	309.8400	304.860000	305.1300	+0.066%	1,703,022	-17.524%
2025-06-26	303.4850	305.7600	300.710000	304.9300	+0.847%	1,159,968	-17.470%
2025-06-25	304.3800	305.0000	302.020000	302.3700	-0.598%	1,226,456	-16.771%
2025-06-24	304.0200	306.0600	301.920000	304.1900	+1.077%	1,470,094	-17.269%
2025-06-23	297.8200	301.1800	293.490000	300.9500	+1.258%	1,829,121	-16.378%
2025-06-20	297.7500	299.7000	295.080000	297.2100	+0.684%	2,874,699	-15.326%
2025-06-18	296.8500	297.5700	293.760000	295.1900	-0.559%	1,110,810	-14.746%
2025-06-17	298.4000	300.5200	295.810000	296.8500	-0.819%	1,070,084	-15.223%
2025-06-16	293.3500	299.3900	292.900000	299.3000	+2.444%	1,384,851	-15.917%
2025-06-13	294.0900	296.6900	291.140000	292.1600	-2.147%	1,129,747	-13.862%
2025-06-12	296.9200	299.6700	296.110000	298.5700	+0.607%	1,054,553	-15.712%
2025-06-11	298.0000	299.1200	295.980000	296.7700	-0.259%	1,198,816	-15.200%
2025-06-10	298.4100	298.5200	295.970000	297.5400	+0.111%	896,703	-15.420%
2025-06-09	297.0000	298.7850	290.630000	297.2100	-0.218%	1,316,928	-15.326%
2025-06-06	300.1700	300.1800	297.405000	297.8600	-0.121%	941,748	-15.511%
2025-06-05	298.3600	300.6700	297.220000	298.2200	-0.047%	1,091,225	-15.613%
2025-06-04	299.1000	301.4300	298.040000	298.3600	-0.387%	1,031,342	-15.652%
2025-06-03	295.1200	299.7200	294.475000	299.5200	+1.443%	1,525,839	-15.979%
2025-06-02	294.4100	295.8800	291.240000	295.2600	-0.290%	1,023,810	-14.767%
2025-05-30	297.4900	298.0000	293.710000	296.1200	-0.296%	4,533,966	-15.014%
2025-05-29	300.4800	301.1800	294.795000	297.0000	-0.745%	1,250,690	-15.266%
2025-05-28	301.0000	303.1000	298.860000	299.2300	-0.376%	1,477,584	-15.897%
2025-05-27	297.5200	301.1800	294.790000	300.3600	+1.696%	2,132,842	-16.214%
2025-05-23	295.0000	304.8000	291.530100	295.3500	+0.119%	3,197,268	-14.793%
2025-05-22	292.3900	296.4400	292.370000	295.0000	+0.707%	2,366,754	-14.692%
2025-05-21	292.7700	297.7900	291.800000	292.9300	-0.984%	1,831,367	-14.089%
2025-05-20	294.5900	295.9000	292.270000	295.8400	-0.020%	1,388,343	-14.934%
2025-05-19	294.5900	297.2500	293.000000	295.9000	-0.731%	1,635,597	-14.951%
2025-05-16	296.1000	298.2100	294.820000	298.0800	+0.778%	1,901,746	-15.573%
2025-05-15	294.9700	297.1800	294.400000	295.7800	+0.081%	1,780,917	-14.916%
2025-05-14	295.8500	297.9900	294.650000	295.5400	-0.495%	1,353,254	-14.847%
2025-05-13	294.1800	298.8300	292.950000	297.0100	+1.299%	1,220,271	-15.269%
2025-05-12	295.9500	297.8600	292.515900	293.2000	+1.990%	1,500,040	-14.168%
2025-05-09	289.8000	291.9900	285.770000	287.4800	-0.739%	906,924	-12.460%
2025-05-08	284.8900	291.3500	284.060000	289.6200	+2.209%	1,148,983	-13.107%
2025-05-07	279.3800	284.7700	279.370000	283.3600	+1.694%	1,271,178	-11.187%
2025-05-06	277.8800	281.3000	276.210000	278.6400	-0.511%	678,259	-9.683%
2025-05-05	278.1900	283.2700	278.190000	280.0700	+0.029%	894,591	-10.144%
2025-05-02	278.3000	281.1900	276.320000	279.9900	+2.377%	959,634	-10.118%
2025-05-01	276.1400	278.5700	273.135000	273.4900	-0.277%	1,303,907	-7.982%
2025-04-30	270.4050	274.8700	267.610000	274.2500	+0.498%	1,226,321	-8.237%
2025-04-29	270.8000	273.1800	270.400000	272.8900	+0.523%	820,619	-7.780%
2025-04-28	269.7900	273.5564	269.420000	271.4700	+0.571%	1,171,975	-7.297%
2025-04-25	271.3000	272.2675	268.770000	269.9300	-0.655%	1,308,109	-6.768%
2025-04-24	265.5400	272.7700	265.025000	271.7100	+2.749%	1,303,510	-7.379%
2025-04-23	265.4900	270.8000	263.580000	264.4400	+1.264%	1,021,885	-4.833%
2025-04-22	257.8100	263.1400	256.040400	261.1400	+2.702%	1,073,030	-3.630%
2025-04-21	255.9200	256.5200	250.460000	254.2700	-2.004%	1,277,332	-1.026%
2025-04-17	262.3000	262.3850	258.140000	259.4700	-0.265%	1,053,435	-3.010%
2025-04-16	261.7900	266.1450	257.910000	260.1600	-1.952%	1,323,199	-3.267%
2025-04-15	262.4000	266.5500	262.000000	265.3400	+1.776%	1,082,257	-5.156%
2025-04-14	263.0000	263.6400	258.200000	260.7100	+0.874%	1,261,670	-3.471%
2025-04-11	256.9200	260.7932	251.415000	258.4500	+0.596%	1,274,688	-2.627%
2025-04-10	257.1600	259.2000	248.584800	256.9200	-2.508%	2,238,847	-2.047%
2025-04-09	238.0800	265.1400	237.245500	263.5300	+10.337%	2,456,881	-4.504%
2025-04-08	249.7100	251.4900	235.195000	238.8400	-1.962%	1,838,404	+5.368%
2025-04-07	237.6250	253.9600	232.670000	243.6200	-0.770%	3,597,346	+3.300%
2025-04-04	250.1100	252.6600	244.390000	245.5100	-4.527%	3,161,429	+2.505%
2025-04-03	256.9800	260.4300	254.030000	257.1500	-4.023%	1,791,070	-2.135%
2025-04-02	260.1200	269.6700	259.350000	267.9300	+1.255%	1,245,655	-6.072%
2025-04-01	261.1800	264.9000	258.275000	264.6100	+1.073%	1,042,881	-4.894%
2025-03-31	259.0200	262.1700	255.180000	261.8000	+0.065%	1,845,016	-3.873%
2025-03-28	267.2900	268.5700	260.930000	261.6300	-3.032%	1,233,412	-3.811%
2025-03-27	268.5000	273.5200	268.200000	269.8100	-0.516%	1,230,461	-6.727%
2025-03-26	271.7100	274.2600	270.285000	271.2100	-0.685%	1,067,643	-7.208%
2025-03-25	270.5900	273.7900	270.590000	273.0800	+1.445%	1,021,480	-7.844%
2025-03-24	271.9600	272.3050	269.020000	269.1900	+0.726%	1,599,625	-6.512%
2025-03-21	262.4500	268.3800	262.450000	267.2500	-0.213%	1,935,458	-5.833%
2025-03-20	268.0500	271.4710	266.135900	267.8200	-0.179%	1,444,882	-6.034%
2025-03-19	263.0700	271.6300	263.000000	268.3000	+3.212%	1,869,087	-6.202%
2025-03-18	259.9500	261.3550	257.980000	259.9500	-0.257%	1,460,263	-3.189%
2025-03-17	252.9600	263.2500	252.625000	260.6200	+2.433%	1,672,194	-3.438%
2025-03-14	248.9900	254.8899	248.990000	254.4300	+3.037%	1,263,247	-1.089%
2025-03-13	251.8500	252.6650	244.850000	246.9300	-1.954%	1,447,895	+1.916%
2025-03-12	254.5000	255.9050	250.110000	251.8500	+0.399%	2,401,170	-0.075%
2025-03-11	247.5600	254.3800	246.950000	250.8500	+0.986%	2,634,809	+0.323%
2025-03-10	256.6100	256.9250	246.310000	248.4000	-4.370%	3,108,423	+1.312%
2025-03-07	259.5800	261.3450	252.175000	259.7500	-0.246%	3,329,193	-3.115%
2025-03-06	262.4100	266.5000	259.240000	260.3900	-2.563%	1,604,998	-3.353%
2025-03-05	265.6900	268.7499	262.720000	267.2400	-0.071%	1,590,409	-5.830%
2025-03-04	270.6400	271.0000	262.800000	267.4300	-1.691%	2,271,772	-5.897%
2025-03-03	278.2600	280.4600	270.610000	272.0300	-0.795%	2,482,111	-7.488%
2025-02-28	279.4200	285.0000	267.120000	274.2100	-2.883%	4,900,714	-8.224%
2025-02-27	286.1500	293.1700	282.310000	282.3500	-1.162%	3,020,854	-10.869%
2025-02-26	284.2600	289.5963	284.170000	285.6700	+0.687%	1,241,073	-11.905%
2025-02-25	285.0400	285.7800	280.660000	283.7200	-0.540%	1,733,540	-11.300%

document.getElementById("mq6Wbg").onerror = function(){this.style.display='none';}; .dark-mode .ztL4Bk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ztL4Bk{ color: #333333; background-color: white; border: 2px solid #333333; }ADSKAutodesk Incstock NASDAQ

ADSK
Autodesk Inc
stock NASDAQ