Autodesk, Inc. (LON:0HJF)
London · Delayed Price · Currency is GBP · Price in USD 284.00
+1.06 (0.38%)
At close: Aug 13, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 285.75 | 285.75 | 281.72 | 284.00 | 284.00 | 0.37% | 1,484 |
| 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 |
| Jul 2, 2025 | 310.00 | 310.23 | 306.59 | 308.25 | 308.25 | -0.84% | 1,445 |
| Jul 1, 2025 | 310.03 | 312.26 | 307.51 | 310.85 | 310.85 | 1.21% | 761 |
| Jun 30, 2025 | 307.88 | 308.95 | 306.08 | 307.12 | 307.12 | -0.28% | 1,491 |
| Jun 27, 2025 | 307.01 | 309.73 | 306.48 | 307.97 | 307.97 | 1.22% | 1,084 |
| Jun 26, 2025 | 303.68 | 305.74 | 300.75 | 304.25 | 304.25 | 0.06% | 357 |
| Jun 25, 2025 | 305.50 | 305.50 | 302.68 | 304.08 | 304.08 | -0.57% | 468 |
| Jun 24, 2025 | 305.00 | 305.84 | 301.86 | 305.84 | 305.84 | 2.23% | 2,273 |
| Jun 23, 2025 | 297.82 | 299.18 | 293.01 | 299.18 | 299.18 | 0.77% | 176 |
| Jun 20, 2025 | 296.86 | 299.29 | 295.70 | 296.89 | 296.89 | 0.50% | 932 |
| Jun 18, 2025 | 297.31 | 297.41 | 294.54 | 295.41 | 295.41 | -0.92% | 340 |
| Jun 17, 2025 | 297.85 | 300.34 | 297.54 | 298.16 | 298.16 | -0.05% | 797 |
| Jun 16, 2025 | 294.53 | 298.81 | 292.32 | 298.31 | 298.31 | 1.95% | 105 |
| Jun 13, 2025 | 296.47 | 296.67 | 292.36 | 292.59 | 292.59 | -2.19% | 606 |
| Jun 12, 2025 | 296.80 | 299.18 | 296.59 | 299.14 | 299.14 | 0.69% | 161 |
| Jun 11, 2025 | 297.62 | 299.09 | 296.29 | 297.08 | 297.08 | -0.11% | 2,294 |
| Jun 10, 2025 | 298.50 | 298.84 | 296.44 | 297.40 | 297.40 | -0.21% | 755 |
| Jun 9, 2025 | 297.00 | 298.16 | 295.80 | 298.04 | 298.04 | -0.18% | 225 |
| Jun 6, 2025 | 300.17 | 300.17 | 297.76 | 298.59 | 298.59 | -0.16% | 214 |
| Jun 5, 2025 | 298.36 | 300.65 | 297.53 | 299.08 | 299.08 | 0.09% | 3,044 |
| Jun 4, 2025 | 300.00 | 301.39 | 298.82 | 298.82 | 298.82 | 0.18% | 301 |
| Jun 3, 2025 | 295.50 | 299.20 | 295.12 | 298.29 | 298.29 | 1.15% | 9,014 |