Autodesk, Inc. (LON:0HJF)
London · Delayed Price · Currency is GBP · Price in USD 322.00
-2.99 (-0.92%)
At close: Sep 12, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 293.50 | 293.60 | 287.91 | 293.52 | 293.52 | 2.70% | 2,917 |
| Aug 27, 2025 | 283.24 | 285.93 | 282.70 | 285.80 | 285.80 | 1.15% | 1,383 |
| Aug 26, 2025 | 285.34 | 286.56 | 282.42 | 282.54 | 282.54 | -0.84% | 696 |
| Aug 25, 2025 | 291.00 | 292.00 | 284.75 | 284.93 | 284.93 | -1.76% | 475 |
| Aug 22, 2025 | 286.99 | 291.15 | 285.75 | 290.05 | 290.05 | 1.42% | 349 |
| Aug 21, 2025 | 286.12 | 287.13 | 285.32 | 285.99 | 285.99 | -0.83% | 184 |
| Aug 20, 2025 | 291.00 | 291.00 | 286.74 | 288.38 | 288.38 | -0.54% | 659 |
| Aug 19, 2025 | 291.38 | 293.56 | 289.94 | 289.95 | 289.95 | 0.31% | 4,026 |
| Aug 18, 2025 | 287.28 | 289.06 | 286.69 | 289.06 | 289.06 | 0.29% | 711 |
| Aug 15, 2025 | 285.06 | 288.39 | 284.00 | 288.21 | 288.21 | 1.31% | 333 |
| Aug 14, 2025 | 286.07 | 286.49 | 282.72 | 284.49 | 284.49 | -0.37% | 87 |
| Aug 13, 2025 | 285.75 | 286.29 | 281.58 | 285.55 | 285.55 | 0.92% | 1,569 |
| Aug 12, 2025 | 285.11 | 285.92 | 280.88 | 282.94 | 282.94 | -0.37% | 12,218 |
| Aug 11, 2025 | 290.67 | 292.06 | 283.99 | 283.99 | 283.99 | -2.25% | 230 |
| Aug 8, 2025 | 293.73 | 294.31 | 289.69 | 290.53 | 290.53 | 0.31% | 436 |
| Aug 7, 2025 | 305.26 | 306.33 | 289.63 | 289.63 | 289.63 | -4.35% | 958 |
| Aug 6, 2025 | 300.83 | 303.47 | 300.04 | 302.80 | 302.80 | 0.90% | 1,920 |
| Aug 5, 2025 | 303.90 | 304.00 | 300.11 | 300.11 | 300.11 | -0.46% | 249 |
| Aug 4, 2025 | 300.66 | 302.34 | 298.57 | 301.51 | 301.51 | 1.98% | 122 |
| Aug 1, 2025 | 302.61 | 302.61 | 295.53 | 295.66 | 295.66 | -3.27% | 230 |
| Jul 31, 2025 | 307.92 | 309.14 | 305.64 | 305.64 | 305.64 | -1.25% | 368 |
| Jul 30, 2025 | 306.08 | 309.88 | 305.54 | 309.52 | 309.52 | 1.65% | 702 |
| Jul 29, 2025 | 304.94 | 307.75 | 304.50 | 304.50 | 304.50 | -0.08% | 651 |
| Jul 28, 2025 | 306.65 | 306.65 | 303.19 | 304.75 | 304.75 | 0.31% | 517 |
| Jul 25, 2025 | 300.50 | 303.82 | 300.50 | 303.82 | 303.82 | 0.89% | 1,095 |
| Jul 24, 2025 | 301.41 | 302.30 | 299.17 | 301.13 | 301.13 | -0.06% | 859 |
| Jul 23, 2025 | 300.55 | 301.30 | 298.76 | 301.30 | 301.30 | 0.56% | 728 |
| Jul 22, 2025 | 296.45 | 299.62 | 295.23 | 299.62 | 299.62 | 1.17% | 207 |
| Jul 21, 2025 | 296.00 | 298.56 | 295.68 | 296.16 | 296.16 | 0.50% | 258 |
| Jul 18, 2025 | 293.71 | 295.60 | 292.12 | 294.70 | 294.70 | 1.30% | 398 |
| Jul 17, 2025 | 289.67 | 291.75 | 288.85 | 290.93 | 290.93 | 0.76% | 625 |
| Jul 16, 2025 | 291.21 | 291.21 | 286.51 | 288.75 | 288.75 | -0.86% | 206 |
| Jul 15, 2025 | 295.00 | 295.00 | 289.75 | 291.25 | 291.25 | -1.57% | 461 |
| Jul 14, 2025 | 278.62 | 300.00 | 278.02 | 295.90 | 295.90 | 4.46% | 5,241 |
| Jul 11, 2025 | 287.65 | 289.00 | 279.91 | 283.27 | 283.27 | -0.79% | 836 |
| Jul 10, 2025 | 299.70 | 301.00 | 281.85 | 285.52 | 285.52 | -8.70% | 3,284 |
| Jul 9, 2025 | 313.84 | 316.48 | 312.29 | 312.72 | 312.72 | -1.04% | 91 |
| Jul 8, 2025 | 317.21 | 319.00 | 315.49 | 316.00 | 316.00 | 0.16% | 294 |
| Jul 7, 2025 | 316.00 | 318.99 | 314.88 | 315.49 | 315.49 | -0.21% | 241 |
| Jul 3, 2025 | 314.36 | 317.00 | 312.09 | 316.16 | 316.16 | 2.57% | 568 |