Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
243.48
+12.34 (5.34%)
Oct 15, 2026, 3:02 PM EDT - Market open
Autodesk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 234.18 | 246.74 | 234.03 | 243.48 | 243.48 | 5.34% | 1,437,035 |
| Oct 14, 2026 | 230.35 | 232.39 | 228.59 | 231.14 | 231.14 | 0.31% | 1,312,104 |
| Oct 13, 2026 | 232.74 | 235.89 | 230.18 | 230.43 | 230.43 | -1.33% | 1,355,539 |
| Oct 12, 2026 | 234.70 | 237.27 | 229.32 | 233.54 | 233.54 | -0.77% | 1,524,104 |
| Oct 9, 2026 | 235.50 | 238.59 | 233.52 | 235.35 | 235.35 | 0.75% | 1,739,679 |
| Oct 8, 2026 | 232.56 | 236.00 | 230.60 | 233.60 | 233.60 | -0.62% | 2,264,558 |
| Oct 7, 2026 | 231.42 | 236.11 | 228.76 | 235.05 | 235.05 | 1.63% | 2,243,232 |
| Oct 6, 2026 | 221.92 | 231.55 | 221.70 | 231.28 | 231.28 | 4.39% | 2,160,765 |
| Oct 5, 2026 | 219.23 | 226.93 | 218.21 | 221.56 | 221.56 | 4.51% | 3,135,905 |
| Oct 2, 2026 | 213.00 | 214.33 | 210.67 | 212.00 | 212.00 | 0.33% | 1,672,967 |
| Oct 1, 2026 | 213.92 | 216.51 | 208.89 | 211.31 | 211.31 | 1.11% | 2,334,428 |
| Sep 30, 2026 | 203.11 | 210.21 | 201.48 | 209.00 | 209.00 | 2.86% | 1,937,736 |
| Sep 29, 2026 | 204.65 | 206.05 | 199.18 | 203.18 | 203.18 | -1.94% | 2,185,805 |
| Sep 28, 2026 | 206.96 | 208.21 | 202.09 | 207.19 | 207.19 | -1.06% | 1,698,022 |
| Sep 25, 2026 | 211.35 | 214.27 | 209.05 | 209.40 | 209.40 | -0.92% | 1,877,547 |
| Sep 24, 2026 | 217.48 | 218.24 | 211.00 | 211.35 | 211.35 | -2.67% | 2,105,616 |
| Sep 23, 2026 | 220.02 | 220.57 | 216.11 | 217.15 | 217.15 | -1.12% | 1,475,686 |
| Sep 22, 2026 | 222.00 | 222.00 | 215.21 | 219.62 | 219.62 | 0.35% | 1,703,138 |
| Sep 21, 2026 | 216.16 | 219.70 | 213.00 | 218.85 | 218.85 | 0.88% | 1,528,513 |
| Sep 18, 2026 | 219.54 | 220.86 | 216.07 | 216.95 | 216.95 | -0.77% | 4,852,509 |
| Sep 17, 2026 | 218.76 | 220.53 | 216.40 | 218.64 | 218.64 | -0.76% | 1,621,336 |
| Sep 16, 2026 | 222.56 | 225.62 | 219.19 | 220.31 | 220.31 | -2.73% | 1,889,512 |
| Sep 15, 2026 | 223.72 | 232.64 | 222.54 | 226.50 | 226.50 | -1.06% | 3,386,037 |
| Sep 14, 2026 | 219.49 | 230.43 | 218.92 | 228.93 | 228.93 | 7.78% | 2,785,114 |
| Sep 11, 2026 | 210.50 | 213.82 | 209.04 | 212.40 | 212.40 | 0.37% | 1,612,629 |
| Sep 10, 2026 | 207.00 | 213.89 | 206.42 | 211.61 | 211.61 | 2.42% | 2,246,840 |
| Sep 9, 2026 | 212.02 | 212.03 | 206.33 | 206.62 | 206.62 | -2.63% | 2,323,713 |
| Sep 8, 2026 | 214.63 | 214.78 | 208.09 | 212.21 | 212.21 | -2.61% | 2,975,967 |
| Sep 4, 2026 | 232.08 | 232.14 | 216.20 | 217.90 | 217.90 | -8.26% | 3,962,401 |
| Sep 3, 2026 | 246.01 | 250.42 | 235.88 | 237.52 | 237.52 | -1.74% | 2,378,472 |
| Sep 2, 2026 | 246.70 | 248.27 | 241.05 | 241.73 | 241.73 | -2.41% | 1,530,154 |
| Sep 1, 2026 | 253.48 | 256.37 | 247.35 | 247.69 | 247.69 | -4.19% | 1,814,555 |
| Aug 31, 2026 | 257.71 | 262.75 | 257.40 | 258.53 | 258.53 | -0.82% | 1,823,712 |
| Aug 28, 2026 | 261.16 | 267.00 | 253.16 | 260.66 | 260.66 | -3.67% | 3,438,539 |
| Aug 27, 2026 | 261.47 | 271.72 | 260.29 | 270.58 | 270.58 | 6.21% | 3,963,239 |
| Aug 26, 2026 | 245.27 | 256.61 | 245.08 | 254.77 | 254.77 | 1.42% | 1,738,890 |
| Aug 25, 2026 | 251.42 | 253.88 | 248.90 | 251.21 | 251.21 | -1.26% | 1,790,264 |
| Aug 24, 2026 | 253.58 | 257.08 | 252.32 | 254.42 | 254.42 | 0.23% | 1,408,157 |
| Aug 21, 2026 | 251.02 | 255.78 | 246.51 | 253.83 | 253.83 | 1.12% | 1,795,364 |
| Aug 20, 2026 | 252.47 | 255.86 | 250.19 | 251.02 | 251.02 | -0.11% | 1,482,604 |
| Aug 19, 2026 | 243.89 | 257.63 | 243.89 | 251.29 | 251.29 | 1.82% | 1,558,327 |
| Aug 18, 2026 | 245.31 | 252.30 | 245.00 | 246.79 | 246.79 | 2.13% | 1,645,739 |
| Aug 17, 2026 | 248.20 | 249.98 | 241.33 | 241.64 | 241.64 | -3.98% | 1,542,213 |
| Aug 14, 2026 | 260.00 | 260.74 | 251.29 | 251.66 | 251.66 | -2.44% | 1,395,456 |
| Aug 13, 2026 | 250.00 | 259.36 | 242.86 | 257.96 | 257.96 | 3.39% | 2,261,420 |
| Aug 12, 2026 | 245.71 | 250.62 | 245.46 | 249.51 | 249.51 | -0.83% | 1,415,064 |
| Aug 11, 2026 | 251.51 | 254.86 | 249.89 | 251.59 | 251.59 | -1.75% | 1,938,073 |
| Aug 10, 2026 | 246.52 | 257.29 | 246.52 | 256.07 | 256.07 | 2.81% | 1,679,802 |
| Aug 7, 2026 | 245.00 | 252.89 | 245.00 | 249.08 | 249.08 | 2.73% | 1,821,188 |
| Aug 6, 2026 | 237.36 | 243.00 | 235.26 | 242.47 | 242.47 | 1.02% | 1,359,907 |