Autodesk, Inc. (BIT:1ADSK)
Italy · Delayed Price · Currency is EUR 262.05
+3.50 (1.35%)
At close: Nov 3, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | -0.29% | - |
| Nov 3, 2025 | 263.15 | 264.00 | 261.75 | 262.05 | 262.05 | 0.27% | 139 |
| Oct 31, 2025 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | 0.38% | - |
| Oct 30, 2025 | 260.35 | 260.35 | 260.35 | 260.35 | 260.35 | 0.70% | - |
| Oct 29, 2025 | 266.20 | 266.20 | 266.00 | 258.55 | 258.55 | -3.80% | 15 |
| Oct 28, 2025 | 267.10 | 270.35 | 267.10 | 268.75 | 268.75 | 0.39% | 31 |
| Oct 27, 2025 | 271.35 | 271.35 | 269.00 | 267.70 | 267.70 | -0.32% | 27 |
| Oct 24, 2025 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | 1.42% | - |
| Oct 23, 2025 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -0.41% | - |
| Oct 22, 2025 | 266.35 | 266.35 | 266.35 | 265.90 | 265.90 | -0.69% | 2 |
| Oct 21, 2025 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | 2.18% | - |
| Oct 20, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | 0.54% | - |
| Oct 17, 2025 | 251.35 | 251.35 | 251.35 | 260.65 | 260.65 | -0.31% | 15 |
| Oct 16, 2025 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | -1.06% | - |
| Oct 15, 2025 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | -0.17% | - |
| Oct 14, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | -0.49% | - |
| Oct 13, 2025 | 274.00 | 274.00 | 274.00 | 266.00 | 266.00 | 0.76% | 20 |
| Oct 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.99% | - |
| Oct 9, 2025 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | 0.47% | - |
| Oct 8, 2025 | 270.00 | 270.00 | 270.00 | 268.10 | 268.10 | -0.33% | 15 |
| Oct 7, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -2.45% | - |
| Oct 6, 2025 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | 1.12% | - |
| Oct 3, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0.33% | - |
| Oct 2, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 0.17% | - |
| Oct 1, 2025 | 272.40 | 272.40 | 272.40 | 271.35 | 271.35 | 0.15% | 2 |
| Sep 30, 2025 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | -1.65% | - |
| Sep 29, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.15% | - |
| Sep 26, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | -0.07% | - |
| Sep 25, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -0.05% | - |
| Sep 24, 2025 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 0.22% | - |
| Sep 23, 2025 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - | - |
| Sep 22, 2025 | 275.35 | 275.35 | 275.35 | 274.85 | 274.85 | 0.29% | 5 |
| Sep 19, 2025 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | -0.94% | - |
| Sep 18, 2025 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | 2.29% | - |
| Sep 17, 2025 | 266.65 | 266.65 | 266.65 | 270.45 | 270.45 | 1.03% | 4 |
| Sep 16, 2025 | 275.00 | 275.00 | 275.00 | 267.70 | 267.70 | -1.54% | 1 |
| Sep 15, 2025 | 270.70 | 270.70 | 270.70 | 271.90 | 271.90 | -0.84% | 4 |
| Sep 12, 2025 | 277.45 | 277.45 | 277.45 | 274.20 | 274.20 | -0.81% | 9 |
| Sep 11, 2025 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | 0.20% | - |
| Sep 10, 2025 | 281.35 | 281.35 | 279.05 | 275.90 | 275.90 | -0.38% | 20 |
| Sep 9, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | -0.50% | - |
| Sep 8, 2025 | 281.60 | 281.60 | 276.05 | 278.35 | 278.35 | 0.52% | 40 |
| Sep 5, 2025 | 274.20 | 276.60 | 274.20 | 276.90 | 276.90 | 1.99% | 38 |
| Sep 4, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -0.07% | - |
| Sep 3, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 0.87% | - |
| Sep 2, 2025 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | 0.64% | - |
| Sep 1, 2025 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | 1.02% | - |
| Aug 29, 2025 | 273.00 | 276.65 | 269.05 | 264.95 | 264.95 | 6.45% | 162 |
| Aug 28, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 1.53% | - |
| Aug 27, 2025 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | 0.84% | - |