Autodesk, Inc. (LON:0HJF)
London · Delayed Price · Currency is GBP · Price in USD 303.46
-0.96 (-0.32%)
At close: Nov 28, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 301.61 | 305.99 | 298.99 | 303.46 | 303.46 | -0.32% | 1,975 |
| Nov 26, 2025 | 311.45 | 320.50 | 300.05 | 304.42 | 304.42 | 2.60% | 8,871 |
| Nov 25, 2025 | 290.37 | 297.57 | 285.00 | 296.70 | 296.70 | 1.74% | 3,012 |
| Nov 24, 2025 | 291.86 | 294.11 | 289.64 | 291.64 | 291.64 | 0.24% | 1,040 |
| Nov 21, 2025 | 288.29 | 291.81 | 284.30 | 290.95 | 290.95 | 1.34% | 317 |
| Nov 20, 2025 | 293.35 | 296.95 | 287.10 | 287.10 | 287.10 | -1.97% | 307 |
| Nov 19, 2025 | 291.29 | 295.74 | 289.11 | 292.87 | 292.87 | -0.15% | 5,336 |
| Nov 18, 2025 | 291.38 | 294.50 | 288.55 | 293.31 | 293.31 | 0.26% | 345 |
| Nov 17, 2025 | 300.36 | 300.38 | 292.47 | 292.54 | 292.54 | -2.10% | 2,297 |
| Nov 14, 2025 | 297.04 | 301.12 | 292.60 | 298.81 | 298.81 | 0.37% | 1,566 |
| Nov 13, 2025 | 301.14 | 301.67 | 297.23 | 297.71 | 297.71 | -1.52% | 144 |
| Nov 12, 2025 | 302.20 | 303.16 | 300.31 | 302.31 | 302.31 | 0.27% | 475 |
| Nov 11, 2025 | 299.17 | 302.37 | 298.67 | 301.50 | 301.50 | 1.69% | 1,516 |
| Nov 10, 2025 | 299.65 | 299.91 | 293.24 | 296.49 | 296.49 | 0.31% | 434 |
| 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 | 310.05 | -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 |