Autodesk, Inc. (LON:0HJF)
London · Delayed Price · Currency is GBP · Price in USD 296.30
-3.99 (-1.33%)
At close: Nov 6, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 294.60 | 296.68 | 293.75 | 295.58 | 295.58 | -0.24% | 220 |
| Nov 6, 2025 | 300.00 | 300.00 | 294.05 | 296.30 | 296.30 | -1.33% | 453 |
| Nov 5, 2025 | 301.49 | 302.37 | 299.50 | 300.29 | 300.29 | -0.12% | 496 |
| Nov 4, 2025 | 301.72 | 304.01 | 299.32 | 300.65 | 300.65 | -1.26% | 433 |
| Nov 3, 2025 | 304.60 | 304.60 | 299.65 | 304.48 | 304.48 | 1.34% | 9,513 |
| Oct 31, 2025 | 300.42 | 302.81 | 298.08 | 300.45 | 300.45 | -0.03% | 2,130 |
| Oct 30, 2025 | 297.19 | 303.23 | 295.25 | 300.54 | 300.54 | 1.05% | 3,780 |
| Oct 29, 2025 | 311.18 | 311.47 | 296.82 | 297.43 | 297.43 | -5.05% | 738 |
| Oct 28, 2025 | 312.87 | 315.10 | 312.53 | 313.24 | 313.24 | 0.12% | 385 |
| Oct 27, 2025 | 313.00 | 314.77 | 311.26 | 312.86 | 312.86 | -0.41% | 271 |
| Oct 24, 2025 | 310.80 | 314.20 | 310.80 | 314.16 | 314.16 | 1.38% | 2,314 |
| Oct 23, 2025 | 307.58 | 309.89 | 304.00 | 309.89 | 309.89 | 0.94% | 290 |
| Oct 22, 2025 | 309.64 | 310.95 | 305.68 | 307.00 | 307.00 | -1.06% | 897 |
| Oct 21, 2025 | 306.00 | 311.51 | 306.00 | 310.30 | 310.30 | 0.78% | 959 |
| Oct 20, 2025 | 305.48 | 307.97 | 302.84 | 307.90 | 307.90 | 1.33% | 161 |
| Oct 17, 2025 | 298.98 | 303.86 | 298.08 | 303.86 | 303.86 | 1.32% | 116 |
| Oct 16, 2025 | 305.74 | 307.95 | 299.90 | 299.90 | 299.90 | -1.79% | 995 |
| Oct 15, 2025 | 308.53 | 309.93 | 303.71 | 305.38 | 305.38 | -0.48% | 1,828 |
| Oct 14, 2025 | 305.00 | 307.43 | 302.93 | 306.84 | 306.84 | -0.58% | 894 |
| Oct 13, 2025 | 315.33 | 315.33 | 302.62 | 308.64 | 308.64 | 1.60% | 359 |
| Oct 10, 2025 | 308.95 | 312.90 | 303.73 | 303.79 | 303.79 | -2.41% | 464 |
| Oct 9, 2025 | 310.10 | 312.93 | 305.80 | 311.30 | 311.30 | - | 311 |
| Oct 8, 2025 | 314.30 | 315.81 | 309.27 | 311.30 | 311.30 | 0.40% | 591 |
| Oct 7, 2025 | 326.20 | 326.20 | 310.06 | 310.06 | 310.06 | -4.64% | 3,002 |
| Oct 6, 2025 | 312.43 | 325.98 | 312.43 | 325.15 | 325.15 | 1.78% | 1,280 |
| Oct 3, 2025 | 320.00 | 321.62 | 319.26 | 319.45 | 319.45 | 0.11% | 103 |
| Oct 2, 2025 | 316.03 | 319.09 | 314.27 | 319.09 | 319.09 | 2.03% | 117 |
| Oct 1, 2025 | 318.63 | 321.19 | 311.90 | 312.75 | 312.75 | -1.23% | 2,337 |
| Sep 30, 2025 | 321.84 | 322.63 | 314.81 | 316.65 | 316.65 | -1.41% | 1,098 |
| Sep 29, 2025 | 323.81 | 326.10 | 321.16 | 321.16 | 321.16 | 0.02% | 2,079 |
| Sep 26, 2025 | 320.17 | 322.55 | 319.00 | 321.09 | 321.09 | 0.46% | 68 |
| Sep 25, 2025 | 323.25 | 323.27 | 319.62 | 319.62 | 319.62 | -1.14% | 547 |
| Sep 24, 2025 | 325.87 | 326.56 | 322.67 | 323.31 | 323.31 | 0.02% | 1,718 |
| Sep 23, 2025 | 324.00 | 324.90 | 322.02 | 323.26 | 323.26 | -0.66% | 135 |
| Sep 22, 2025 | 322.34 | 325.89 | 317.96 | 325.40 | 325.40 | 1.10% | 232 |
| Sep 19, 2025 | 323.23 | 326.08 | 320.80 | 321.87 | 321.87 | -0.50% | 2,515 |
| Sep 18, 2025 | 320.96 | 326.56 | 319.66 | 323.50 | 323.50 | 0.57% | 422 |
| Sep 17, 2025 | 319.51 | 322.66 | 319.25 | 321.66 | 321.66 | 1.14% | 288 |
| Sep 16, 2025 | 322.00 | 322.00 | 316.23 | 318.03 | 318.03 | -1.00% | 310 |
| Sep 15, 2025 | 318.71 | 321.25 | 318.08 | 321.25 | 321.25 | 0.48% | 1,947 |
| Sep 12, 2025 | 324.25 | 324.85 | 319.16 | 319.70 | 319.70 | -1.63% | 821 |
| Sep 11, 2025 | 323.73 | 325.99 | 323.13 | 324.99 | 324.99 | 0.21% | 271 |
| Sep 10, 2025 | 325.34 | 325.49 | 322.05 | 324.31 | 324.31 | -0.15% | 654 |
| Sep 9, 2025 | 327.70 | 327.70 | 323.27 | 324.80 | 324.80 | -0.32% | 318 |
| Sep 8, 2025 | 326.98 | 329.03 | 324.74 | 325.86 | 325.86 | 1.24% | 2,056 |
| Sep 5, 2025 | 321.40 | 325.16 | 320.24 | 321.88 | 321.88 | 1.04% | 1,373 |
| Sep 4, 2025 | 317.11 | 318.56 | 312.81 | 318.56 | 318.56 | 1.22% | 885 |
| Sep 3, 2025 | 320.98 | 324.26 | 314.72 | 314.72 | 314.72 | -0.73% | 582 |
| Sep 2, 2025 | 314.00 | 319.43 | 307.50 | 317.04 | 317.04 | 1.83% | 10,369 |
| Aug 29, 2025 | 316.95 | 326.20 | 308.26 | 311.33 | 311.33 | 6.07% | 11,675 |