Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
301.34
+0.57 (0.19%)
At close: Oct 31, 2025, 4:00 PM EDT
300.96
-0.38 (-0.13%)
After-hours: Oct 31, 2025, 7:50 PM EDT
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 300.42 | 302.70 | 297.92 | 301.34 | 301.34 | 0.19% | 1,076,675 |
| Oct 30, 2025 | 295.25 | 303.57 | 295.25 | 300.77 | 300.77 | 1.24% | 1,527,835 |
| Oct 29, 2025 | 306.53 | 307.00 | 296.02 | 297.08 | 297.08 | -4.50% | 1,682,473 |
| Oct 28, 2025 | 312.87 | 315.00 | 310.73 | 311.08 | 311.08 | -0.78% | 919,448 |
| Oct 27, 2025 | 313.35 | 314.17 | 311.13 | 313.53 | 313.53 | 0.21% | 938,161 |
| Oct 24, 2025 | 313.01 | 314.51 | 311.15 | 312.88 | 312.88 | 0.98% | 953,311 |
| Oct 23, 2025 | 304.00 | 310.10 | 304.00 | 309.84 | 309.84 | 0.55% | 1,006,935 |
| Oct 22, 2025 | 309.82 | 311.28 | 305.12 | 308.15 | 308.15 | -0.78% | 1,471,746 |
| Oct 21, 2025 | 307.95 | 311.47 | 306.98 | 310.57 | 310.57 | 0.85% | 710,356 |
| Oct 20, 2025 | 305.00 | 308.08 | 304.32 | 307.95 | 307.95 | 1.41% | 885,207 |
| Oct 17, 2025 | 299.32 | 305.26 | 298.91 | 303.66 | 303.66 | 1.28% | 2,202,107 |
| Oct 16, 2025 | 307.76 | 308.91 | 298.80 | 299.82 | 299.82 | -1.72% | 1,066,453 |
| Oct 15, 2025 | 308.65 | 310.00 | 303.18 | 305.08 | 305.08 | -0.49% | 992,934 |
| Oct 14, 2025 | 304.58 | 308.46 | 303.11 | 306.59 | 306.59 | -0.45% | 1,338,585 |
| Oct 13, 2025 | 303.63 | 308.70 | 302.66 | 307.97 | 307.97 | 1.47% | 982,664 |
| Oct 10, 2025 | 309.08 | 312.29 | 302.43 | 303.50 | 303.50 | -2.20% | 1,480,604 |
| Oct 9, 2025 | 310.50 | 312.93 | 305.81 | 310.32 | 310.32 | -0.35% | 1,357,055 |
| Oct 8, 2025 | 315.00 | 315.82 | 309.16 | 311.41 | 311.41 | -0.88% | 1,429,719 |
| Oct 7, 2025 | 323.11 | 324.00 | 309.57 | 314.19 | 314.19 | -2.86% | 1,468,959 |
| Oct 6, 2025 | 322.00 | 326.20 | 320.13 | 323.43 | 323.43 | 1.42% | 1,569,013 |
| Oct 3, 2025 | 320.15 | 321.57 | 318.10 | 318.90 | 318.90 | -0.63% | 971,928 |
| Oct 2, 2025 | 314.83 | 321.57 | 314.36 | 320.91 | 320.91 | 1.64% | 1,367,021 |
| Oct 1, 2025 | 318.79 | 320.54 | 311.63 | 315.73 | 315.73 | -0.61% | 1,786,969 |
| Sep 30, 2025 | 322.23 | 322.23 | 314.84 | 317.67 | 317.67 | -1.35% | 1,159,904 |
| Sep 29, 2025 | 325.00 | 326.11 | 320.94 | 322.03 | 322.03 | -0.26% | 1,162,086 |
| Sep 26, 2025 | 320.17 | 323.44 | 319.39 | 322.88 | 322.88 | 0.85% | 850,783 |
| Sep 25, 2025 | 322.47 | 322.97 | 319.16 | 320.17 | 320.17 | -1.04% | 1,057,835 |
| Sep 24, 2025 | 325.49 | 326.35 | 322.45 | 323.52 | 323.52 | -0.41% | 1,102,604 |
| Sep 23, 2025 | 323.45 | 325.16 | 322.01 | 324.86 | 324.86 | 0.14% | 1,417,899 |
| Sep 22, 2025 | 321.39 | 326.47 | 318.67 | 324.39 | 324.39 | 0.53% | 1,696,100 |
| Sep 19, 2025 | 325.03 | 326.54 | 320.85 | 322.67 | 322.67 | -0.11% | 3,364,367 |
| Sep 18, 2025 | 321.73 | 326.71 | 319.82 | 323.04 | 323.04 | 1.18% | 1,883,635 |
| Sep 17, 2025 | 319.56 | 322.68 | 317.40 | 319.28 | 319.28 | 0.24% | 1,758,546 |
| Sep 16, 2025 | 320.88 | 321.02 | 316.17 | 318.51 | 318.51 | -0.80% | 1,171,854 |
| Sep 15, 2025 | 318.71 | 321.47 | 318.51 | 321.07 | 321.07 | 0.63% | 1,034,053 |
| Sep 12, 2025 | 324.54 | 324.63 | 318.76 | 319.05 | 319.05 | -1.69% | 1,077,476 |
| Sep 11, 2025 | 325.24 | 326.50 | 323.14 | 324.52 | 324.52 | 0.22% | 1,484,094 |
| Sep 10, 2025 | 325.37 | 325.50 | 321.97 | 323.80 | 323.80 | -0.43% | 1,323,719 |
| Sep 9, 2025 | 326.69 | 326.87 | 323.17 | 325.19 | 325.19 | -0.49% | 1,271,595 |
| Sep 8, 2025 | 326.88 | 329.09 | 324.42 | 326.79 | 326.79 | 0.13% | 1,794,042 |
| Sep 5, 2025 | 322.64 | 326.85 | 320.48 | 326.37 | 326.37 | 2.01% | 1,632,170 |
| Sep 4, 2025 | 318.58 | 320.00 | 312.60 | 319.93 | 319.93 | 0.76% | 1,422,089 |
| Sep 3, 2025 | 320.30 | 324.37 | 314.38 | 317.51 | 317.51 | -0.52% | 1,938,371 |
| Sep 2, 2025 | 313.02 | 319.47 | 312.65 | 319.16 | 319.16 | 1.42% | 2,665,431 |
| Aug 29, 2025 | 318.00 | 326.45 | 307.26 | 314.70 | 314.70 | 9.09% | 4,904,604 |
| Aug 28, 2025 | 288.66 | 294.49 | 287.79 | 288.49 | 288.49 | 0.89% | 4,151,634 |
| Aug 27, 2025 | 283.46 | 286.57 | 283.20 | 285.95 | 285.95 | 1.24% | 1,389,281 |
| Aug 26, 2025 | 285.34 | 286.67 | 281.75 | 282.45 | 282.45 | -1.01% | 1,922,290 |
| Aug 25, 2025 | 290.39 | 291.23 | 284.31 | 285.34 | 285.34 | -1.68% | 1,180,346 |
| Aug 22, 2025 | 286.50 | 291.30 | 285.28 | 290.23 | 290.23 | 1.46% | 1,116,927 |