Autodesk, Inc. (LON:0HJF)
London · Delayed Price · Currency is GBP · Price in USD 227.88
-0.12 (-0.05%)
At close: Feb 20, 2026
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 231.28 | 231.39 | 225.15 | 227.88 | 227.88 | -0.05% | 7,855 |
| Feb 19, 2026 | 230.22 | 232.03 | 226.01 | 228.00 | 228.00 | -0.52% | 610 |
| Feb 18, 2026 | 230.57 | 231.79 | 223.19 | 229.20 | 229.20 | 1.71% | 829 |
| Feb 17, 2026 | 231.22 | 231.22 | 221.28 | 225.35 | 225.35 | -2.79% | 9,051 |
| Feb 16, 2026 | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | - | 1,760 |
| Feb 13, 2026 | 221.50 | 231.99 | 221.48 | 231.83 | 231.83 | 4.21% | 3,978 |
| Feb 12, 2026 | 232.59 | 238.00 | 217.24 | 222.46 | 222.46 | -4.26% | 1,942 |
| Feb 11, 2026 | 248.00 | 248.00 | 229.80 | 232.35 | 232.35 | -3.85% | 11,964 |
| Feb 10, 2026 | 242.42 | 246.88 | 241.00 | 241.65 | 241.65 | -0.34% | 4,614 |
| Feb 9, 2026 | 240.90 | 242.99 | 237.20 | 242.47 | 242.47 | 1.30% | 1,201 |
| Feb 6, 2026 | 239.96 | 244.42 | 234.32 | 239.37 | 239.37 | -0.61% | 6,061 |
| Feb 5, 2026 | 243.95 | 247.69 | 239.79 | 240.83 | 240.83 | -1.22% | 2,993 |
| Feb 4, 2026 | 242.84 | 247.78 | 236.22 | 243.81 | 243.81 | 0.99% | 11,931 |
| Feb 3, 2026 | 256.10 | 259.25 | 239.08 | 241.41 | 241.41 | -5.20% | 557 |
| Feb 2, 2026 | 252.07 | 262.60 | 250.00 | 254.64 | 254.64 | 0.71% | 4,176 |
| Jan 30, 2026 | 254.90 | 255.80 | 246.05 | 252.85 | 252.85 | -0.64% | 346 |
| Jan 29, 2026 | 267.90 | 271.01 | 247.34 | 254.47 | 254.47 | -5.42% | 2,675 |
| Jan 28, 2026 | 268.31 | 274.00 | 267.29 | 269.05 | 269.05 | 0.58% | 239 |
| Jan 27, 2026 | 272.50 | 274.19 | 265.16 | 267.51 | 267.51 | -1.70% | 369 |
| Jan 26, 2026 | 267.69 | 273.98 | 267.00 | 272.13 | 272.13 | 1.80% | 6,969 |
| Jan 23, 2026 | 267.78 | 271.43 | 267.20 | 267.31 | 267.31 | -0.62% | 570 |
| Jan 22, 2026 | 258.60 | 271.36 | 257.96 | 268.97 | 268.97 | 5.95% | 1,946 |
| Jan 21, 2026 | 254.25 | 256.98 | 253.10 | 253.88 | 253.88 | -0.31% | 1,269 |
| Jan 20, 2026 | 262.64 | 265.63 | 254.57 | 254.67 | 254.67 | -3.64% | 1,801 |
| Jan 16, 2026 | 262.27 | 267.99 | 261.00 | 264.29 | 264.29 | 0.86% | 498 |
| Jan 15, 2026 | 263.68 | 264.07 | 260.10 | 262.03 | 262.03 | 0.27% | 892 |
| Jan 14, 2026 | 270.36 | 270.53 | 260.38 | 261.31 | 261.31 | -2.72% | 750 |
| Jan 13, 2026 | 277.85 | 280.05 | 266.93 | 268.63 | 268.63 | -3.21% | 631 |
| Jan 12, 2026 | 275.99 | 278.82 | 270.79 | 277.53 | 277.53 | 0.56% | 1,175 |
| Jan 9, 2026 | 277.50 | 280.00 | 274.00 | 275.99 | 275.98 | 0.36% | 688 |
| Jan 8, 2026 | 292.61 | 297.00 | 274.51 | 275.00 | 275.00 | -6.46% | 1,507 |
| Jan 7, 2026 | 292.53 | 297.38 | 290.00 | 294.00 | 294.00 | 0.84% | 612 |
| Jan 6, 2026 | 288.60 | 291.82 | 283.71 | 291.55 | 291.55 | 0.41% | 193 |
| Jan 5, 2026 | 286.39 | 292.58 | 282.00 | 290.37 | 290.36 | 2.18% | 982 |
| Jan 2, 2026 | 298.14 | 303.78 | 282.57 | 284.17 | 284.17 | -4.53% | 1,756 |
| Dec 31, 2025 | 298.75 | 300.99 | 296.87 | 297.66 | 297.66 | -0.92% | 214 |
| Dec 30, 2025 | 301.04 | 303.09 | 298.84 | 300.41 | 300.41 | -0.12% | 202 |
| Dec 29, 2025 | 300.71 | 302.72 | 296.00 | 300.77 | 300.77 | 0.79% | 315 |
| Dec 24, 2025 | 298.17 | 300.49 | 295.31 | 298.42 | 298.42 | 0.85% | 14 |
| Dec 23, 2025 | 298.86 | 302.95 | 295.91 | 295.91 | 295.91 | -1.34% | 449 |
| Dec 22, 2025 | 300.33 | 304.99 | 298.02 | 299.92 | 299.92 | -0.26% | 381 |
| Dec 19, 2025 | 298.40 | 300.99 | 293.71 | 300.69 | 300.69 | 0.54% | 76 |
| Dec 18, 2025 | 293.89 | 299.50 | 290.00 | 299.07 | 299.07 | 1.70% | 880 |
| Dec 17, 2025 | 295.04 | 298.09 | 291.00 | 294.07 | 294.07 | 0.65% | 96 |
| Dec 16, 2025 | 292.26 | 296.35 | 290.00 | 292.16 | 292.16 | -0.71% | 786 |
| Dec 15, 2025 | 298.00 | 302.50 | 294.26 | 294.26 | 294.26 | -0.92% | 1,583 |
| Dec 12, 2025 | 301.46 | 303.97 | 296.75 | 296.99 | 296.99 | -1.66% | 1,262 |
| Dec 11, 2025 | 298.32 | 304.37 | 295.16 | 301.99 | 301.99 | 0.53% | 1,999 |
| Dec 10, 2025 | 300.00 | 303.40 | 297.26 | 300.41 | 300.41 | -0.44% | 152 |
| Dec 9, 2025 | 300.87 | 303.80 | 299.86 | 301.74 | 301.74 | 0.70% | 30,308 |