Home

Autodesk (ADSK)

245.75
-11.40 (-4.43%)
NASDAQ · Last Trade: Apr 5th, 3:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Autodesk (ADSK)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025250.11252.66244.39245.753,161,422245.75
4/03/2025256.98260.43254.03257.151,790,988257.15
4/02/2025260.12269.67259.35267.931,245,114267.93
4/01/2025261.18264.90258.27264.611,042,881264.61
3/31/2025259.02262.17255.18261.801,844,850261.80
3/28/2025267.29268.57260.93261.631,233,637261.63
3/27/2025268.50273.52268.20269.811,230,056269.81
3/26/2025271.71274.26270.29271.211,092,838271.21
3/25/2025270.59273.79270.59273.081,068,523273.08
3/24/2025271.96272.31269.02269.191,660,385269.19
3/21/2025262.45268.38262.45267.252,014,439267.25
3/20/2025268.05271.47266.14267.821,465,446267.82
3/19/2025263.07271.63263.00268.301,930,266268.30
3/18/2025259.95261.36257.98259.951,509,766259.95
3/17/2025252.96263.25252.63260.621,785,326260.62
3/14/2025248.99254.89248.99254.431,303,406254.43
3/13/2025251.85252.66244.85246.931,498,392246.93
3/12/2025254.50255.91250.11251.852,431,865251.85
3/11/2025247.56254.38246.95250.852,776,643250.85
3/10/2025256.61256.93246.31248.403,198,112248.40
3/07/2025259.58261.35252.18259.753,448,348259.75
3/06/2025262.41266.50259.24260.391,653,639260.39
3/05/2025265.69268.75262.72267.241,788,245267.24
3/04/2025270.64271.00262.80267.432,430,626267.43
3/03/2025278.26280.46270.61272.032,524,459272.03
2/28/2025279.42285.00267.12274.215,094,290274.21
2/27/2025286.15293.17282.31282.353,071,825282.35
2/26/2025284.26289.60284.17285.671,293,741285.67
2/25/2025285.04285.78280.66283.721,873,229283.72
2/24/2025287.00287.16280.51285.261,387,288285.26
2/21/2025290.04291.39284.51285.001,670,217285.00
2/20/2025298.93298.93289.89291.021,578,653291.02
2/19/2025293.68299.67292.41299.061,620,401299.06
2/18/2025300.00300.52291.02295.662,746,308295.66
2/14/2025303.48304.97301.30302.72924,112302.72
2/13/2025297.50303.55297.45303.481,288,008303.48
2/12/2025294.32298.33293.14297.281,400,078297.28
2/11/2025302.06304.28298.05299.721,375,463299.72
2/10/2025303.77308.72301.64304.991,761,626304.99
2/07/2025308.50310.19300.14301.151,485,872301.15
2/06/2025311.50312.08306.46307.70988,047307.70
2/05/2025306.87311.64303.97311.36947,791311.36
2/04/2025307.58308.92304.49306.85884,380306.85
2/03/2025309.11310.00302.38306.231,446,455306.23
1/31/2025311.77317.05311.02311.341,285,326311.34
1/30/2025306.80311.50306.70309.951,255,561309.95
1/29/2025307.30308.00302.20304.171,083,491304.17
1/28/2025306.00314.10301.28309.932,088,898309.93
1/27/2025295.28302.85293.57299.071,364,921299.07
1/24/2025301.18302.55300.13300.83764,143300.83
1/23/2025297.61301.50297.50301.081,157,499301.08
1/22/2025297.42302.21297.01301.451,498,378301.45
1/21/2025294.62297.75294.05296.911,191,460296.91
1/17/2025296.25296.25290.62291.451,466,128291.45
1/16/2025290.44293.35288.69290.081,077,279290.08
1/15/2025293.47296.19290.74290.941,554,018290.94
1/14/2025285.07289.31284.82286.871,137,567286.87
1/13/2025281.42287.04279.84284.821,869,572284.82
1/10/2025291.37292.61284.47284.962,352,390284.96
1/08/2025294.16298.69292.75296.371,369,287296.37
1/07/2025290.72294.70289.03290.821,018,626290.82
1/06/2025293.11296.90291.18292.511,231,368292.51