Autodesk, Inc. (BIT:1ADSK)
Italy · Delayed Price · Currency is EUR 216.10
+6.65 (3.17%)
At close: Mar 3, 2026
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 212.00 | 212.85 | 212.00 | 216.10 | 216.10 | 3.17% | 7 |
| Mar 2, 2026 | 206.55 | 210.45 | 206.55 | 209.45 | 209.45 | 0.46% | 113 |
| Feb 27, 2026 | 201.05 | 208.25 | 200.20 | 208.50 | 208.50 | 7.01% | 19 |
| Feb 26, 2026 | 194.84 | 194.84 | 194.84 | 194.84 | 194.84 | 2.95% | - |
| Feb 25, 2026 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | 0.90% | - |
| Feb 24, 2026 | 189.00 | 189.00 | 189.00 | 187.58 | 187.58 | 1.72% | 12 |
| Feb 23, 2026 | 191.02 | 191.02 | 191.00 | 184.40 | 184.40 | -4.29% | 95 |
| Feb 20, 2026 | 191.32 | 194.00 | 191.32 | 192.66 | 192.66 | -0.32% | 17 |
| Feb 19, 2026 | 196.00 | 196.80 | 196.00 | 193.28 | 193.28 | 0.66% | 14 |
| Feb 18, 2026 | 191.70 | 196.88 | 189.72 | 192.02 | 192.02 | 0.29% | 82 |
| Feb 17, 2026 | 189.66 | 189.66 | 189.66 | 191.46 | 191.46 | -1.25% | 3 |
| Feb 16, 2026 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | 0.32% | - |
| Feb 13, 2026 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | 7.38% | - |
| Feb 12, 2026 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | -8.04% | - |
| Feb 11, 2026 | 197.68 | 197.68 | 197.68 | 195.72 | 195.72 | -4.22% | 2 |
| Feb 10, 2026 | 204.20 | 208.15 | 204.20 | 204.35 | 204.35 | 0.96% | 372 |
| Feb 9, 2026 | 201.00 | 201.30 | 201.00 | 202.40 | 202.40 | 0.32% | 2 |
| Feb 6, 2026 | 199.74 | 199.74 | 199.74 | 201.75 | 201.75 | -1.73% | 3 |
| Feb 5, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | -1.65% | - |
| Feb 4, 2026 | 207.55 | 207.55 | 207.55 | 208.75 | 208.75 | 1.95% | 9 |
| Feb 3, 2026 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | -6.70% | - |
| Feb 2, 2026 | 200.00 | 216.90 | 200.00 | 219.45 | 219.45 | 2.84% | 91 |
| Jan 30, 2026 | 212.65 | 213.90 | 212.65 | 213.40 | 213.40 | 0.83% | 396 |
| Jan 29, 2026 | 225.50 | 225.50 | 211.20 | 211.65 | 211.65 | -6.00% | 32 |
| Jan 28, 2026 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | 0.76% | - |
| Jan 27, 2026 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | -2.40% | - |
| Jan 26, 2026 | 226.05 | 226.05 | 226.05 | 228.95 | 228.95 | 0.07% | 10 |
| Jan 23, 2026 | 231.30 | 231.30 | 228.15 | 228.80 | 228.80 | 1.40% | 166 |
| Jan 22, 2026 | 224.20 | 233.00 | 224.20 | 225.65 | 225.65 | 3.53% | 191 |
| Jan 21, 2026 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | -0.62% | - |
| Jan 20, 2026 | 223.50 | 223.75 | 220.00 | 219.30 | 219.30 | -2.99% | 430 |
| Jan 19, 2026 | 228.15 | 228.15 | 228.15 | 226.05 | 226.05 | -0.48% | 8 |
| Jan 16, 2026 | 229.85 | 229.85 | 226.40 | 227.15 | 227.15 | 0.87% | 11 |
| Jan 15, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -1.12% | - |
| Jan 14, 2026 | 227.40 | 227.40 | 227.40 | 227.75 | 227.75 | -2.44% | 3 |
| Jan 13, 2026 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | -1.95% | - |
| Jan 12, 2026 | 238.60 | 238.60 | 237.05 | 238.10 | 238.10 | 0.53% | 10 |
| Jan 9, 2026 | 240.80 | 240.80 | 238.00 | 236.85 | 236.85 | 0.42% | 13 |
| Jan 8, 2026 | 236.95 | 236.95 | 236.95 | 235.85 | 235.85 | -6.52% | 1 |
| Jan 7, 2026 | 251.00 | 252.55 | 251.00 | 252.30 | 252.30 | 1.51% | 19 |
| Jan 6, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | -0.34% | - |
| Jan 5, 2026 | 247.40 | 247.40 | 246.30 | 249.40 | 249.40 | 2.02% | 4 |
| Jan 2, 2026 | 244.45 | 244.45 | 244.45 | 244.45 | 244.45 | -4.42% | - |
| Dec 30, 2025 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 0.16% | - |
| Dec 29, 2025 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 1.15% | - |
| Dec 23, 2025 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | -1.79% | - |
| Dec 22, 2025 | 257.00 | 258.60 | 257.00 | 257.05 | 257.05 | 0.55% | 5 |
| Dec 19, 2025 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | 0.35% | - |
| Dec 18, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | 1.15% | - |
| Dec 17, 2025 | 251.85 | 251.85 | 251.85 | 251.85 | 251.85 | 0.68% | - |