Autodesk, Inc. (VIE:ADSK)
Austria · Delayed Price · Currency is EUR 222.90
+2.90 (1.32%)
At close: Mar 5, 2026
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 221.35 | 225.50 | 221.35 | 225.50 | 225.50 | 2.50% | 6 |
| Mar 4, 2026 | 217.95 | 220.30 | 217.95 | 220.00 | 220.00 | 2.16% | 160 |
| Mar 3, 2026 | 209.15 | 215.35 | 208.30 | 215.35 | 215.35 | 2.62% | 46 |
| Mar 2, 2026 | 205.50 | 209.85 | 205.50 | 209.85 | 209.85 | 0.84% | 110 |
| Feb 27, 2026 | 203.30 | 208.10 | 198.88 | 208.10 | 208.10 | 6.77% | 80 |
| Feb 26, 2026 | 190.28 | 195.52 | 190.28 | 194.90 | 194.90 | 2.95% | - |
| Feb 25, 2026 | 187.58 | 189.32 | 187.58 | 189.32 | 189.32 | 1.05% | - |
| Feb 24, 2026 | 185.90 | 187.36 | 183.96 | 187.36 | 187.36 | 1.59% | - |
| Feb 23, 2026 | 190.68 | 192.62 | 184.42 | 184.42 | 184.42 | -4.65% | 149 |
| Feb 20, 2026 | 195.06 | 195.34 | 193.42 | 193.42 | 193.42 | 0.07% | 80 |
| Feb 19, 2026 | 195.20 | 195.46 | 193.28 | 193.28 | 193.28 | 0.61% | - |
| Feb 18, 2026 | 191.02 | 192.10 | 189.34 | 192.10 | 192.10 | 0.33% | 124 |
| Feb 17, 2026 | 189.76 | 192.60 | 189.38 | 191.46 | 191.46 | -1.06% | 40 |
| Feb 16, 2026 | 195.30 | 195.30 | 193.52 | 193.52 | 193.52 | -0.02% | - |
| Feb 13, 2026 | 187.94 | 193.56 | 187.74 | 193.56 | 193.56 | 1.70% | 40 |
| Feb 12, 2026 | 196.44 | 196.44 | 190.32 | 190.32 | 190.32 | -2.68% | 20 |
| Feb 11, 2026 | 202.90 | 202.90 | 195.56 | 195.56 | 195.56 | -4.18% | 80 |
| Feb 10, 2026 | 204.60 | 204.60 | 203.80 | 204.10 | 204.10 | 0.69% | 3 |
| Feb 9, 2026 | 203.75 | 203.75 | 199.70 | 202.70 | 202.70 | 0.35% | - |
| Feb 6, 2026 | 201.00 | 204.35 | 200.15 | 202.00 | 202.00 | -2.27% | 7 |
| Feb 5, 2026 | 206.80 | 208.45 | 206.20 | 206.70 | 206.70 | -0.96% | 40 |
| Feb 4, 2026 | 203.80 | 208.70 | 203.20 | 208.70 | 208.70 | 2.00% | 84 |
| Feb 3, 2026 | 217.60 | 218.00 | 204.60 | 204.60 | 204.60 | -6.70% | - |
| Feb 2, 2026 | 214.45 | 219.30 | 214.45 | 219.30 | 219.30 | 2.76% | 40 |
| Jan 30, 2026 | 212.60 | 213.55 | 212.60 | 213.40 | 213.40 | 0.85% | - |
| Jan 29, 2026 | 223.75 | 224.20 | 210.10 | 211.60 | 211.60 | -5.93% | 80 |
| Jan 28, 2026 | 224.70 | 225.55 | 224.70 | 224.95 | 224.95 | 0.69% | - |
| Jan 27, 2026 | 230.95 | 230.95 | 223.40 | 223.40 | 223.40 | -2.55% | 16 |
| Jan 26, 2026 | 227.95 | 229.25 | 226.80 | 229.25 | 229.25 | 0.20% | - |
| Jan 23, 2026 | 230.20 | 230.20 | 228.80 | 228.80 | 228.80 | 1.31% | - |
| Jan 22, 2026 | 221.35 | 227.25 | 221.35 | 225.85 | 225.85 | 3.62% | 80 |
| Jan 21, 2026 | 217.15 | 217.95 | 215.40 | 217.95 | 217.95 | -0.71% | - |
| Jan 20, 2026 | 225.25 | 225.25 | 219.50 | 219.50 | 219.50 | -2.94% | - |
| Jan 19, 2026 | 225.60 | 226.15 | 225.55 | 226.15 | 226.15 | -0.46% | - |
| Jan 16, 2026 | 227.00 | 227.20 | 226.10 | 227.20 | 227.20 | 0.89% | 40 |
| Jan 15, 2026 | 225.10 | 226.60 | 225.10 | 225.20 | 225.20 | -0.84% | - |
| Jan 14, 2026 | 232.00 | 232.00 | 227.10 | 227.10 | 227.10 | -2.49% | - |
| Jan 13, 2026 | 238.00 | 238.30 | 232.90 | 232.90 | 232.90 | -2.18% | - |
| Jan 12, 2026 | 235.55 | 238.10 | 234.60 | 238.10 | 238.10 | 0.44% | 40 |
| Jan 9, 2026 | 238.30 | 238.45 | 237.05 | 237.05 | 237.05 | 0.66% | - |
| Jan 8, 2026 | 250.80 | 251.05 | 235.50 | 235.50 | 235.50 | -6.68% | - |
| Jan 7, 2026 | 250.45 | 252.35 | 249.95 | 252.35 | 252.35 | 1.59% | - |
| Jan 6, 2026 | 246.55 | 248.40 | 246.10 | 248.40 | 248.40 | -0.42% | - |
| Jan 5, 2026 | 246.35 | 249.45 | 245.50 | 249.45 | 249.45 | 2.02% | - |
| Jan 2, 2026 | 252.50 | 254.05 | 244.50 | 244.50 | 244.50 | -4.53% | - |
| Dec 30, 2025 | 255.65 | 256.10 | 255.65 | 256.10 | 256.10 | 0.23% | - |
| Dec 29, 2025 | 254.75 | 255.50 | 254.20 | 255.50 | 255.50 | 1.51% | - |
| Dec 23, 2025 | 255.15 | 255.15 | 251.70 | 251.70 | 251.70 | -1.76% | - |
| Dec 22, 2025 | 257.25 | 257.25 | 256.20 | 256.20 | 256.20 | -0.10% | - |
| Dec 19, 2025 | 256.80 | 256.80 | 255.20 | 256.45 | 256.45 | 0.59% | - |