Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
298.12
+4.49 (1.53%)
Dec 20, 2024, 4:00 PM EST - Market closed
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 290.70 | 299.74 | 288.54 | 298.12 | 298.12 | 1.53% | 4,191,162 |
| Dec 19, 2024 | 293.65 | 297.82 | 290.94 | 293.63 | 293.63 | 0.27% | 1,381,222 |
| Dec 18, 2024 | 303.71 | 304.07 | 291.47 | 292.83 | 292.83 | -3.30% | 1,845,067 |
| Dec 17, 2024 | 302.63 | 303.40 | 299.47 | 302.82 | 302.82 | -0.68% | 1,781,589 |
| Dec 16, 2024 | 303.93 | 307.14 | 302.37 | 304.89 | 304.89 | 0.37% | 1,186,216 |
| Dec 13, 2024 | 308.13 | 308.36 | 302.95 | 303.77 | 303.77 | -1.80% | 1,131,021 |
| Dec 12, 2024 | 305.42 | 310.29 | 304.49 | 309.34 | 309.34 | 0.61% | 998,087 |
| Dec 11, 2024 | 305.37 | 310.90 | 304.76 | 307.46 | 307.46 | 1.14% | 1,261,847 |
| Dec 10, 2024 | 306.16 | 307.80 | 303.63 | 303.99 | 303.99 | -1.48% | 1,110,152 |
| Dec 9, 2024 | 308.00 | 311.51 | 305.72 | 308.55 | 308.55 | 0.27% | 1,599,948 |
| Dec 6, 2024 | 305.92 | 309.43 | 305.56 | 307.71 | 307.71 | 0.83% | 1,377,635 |
| Dec 5, 2024 | 302.53 | 307.25 | 301.32 | 305.17 | 305.17 | 0.31% | 1,378,778 |
| Dec 4, 2024 | 302.72 | 304.97 | 299.89 | 304.23 | 304.23 | 1.76% | 1,528,707 |
| Dec 3, 2024 | 294.14 | 301.59 | 293.50 | 298.96 | 298.96 | 0.78% | 1,944,513 |
| Dec 2, 2024 | 291.74 | 297.94 | 291.44 | 296.65 | 296.65 | 1.63% | 2,073,018 |
| Nov 29, 2024 | 289.03 | 292.62 | 289.03 | 291.90 | 291.90 | 0.43% | 1,317,760 |
| Nov 27, 2024 | 293.20 | 301.47 | 289.65 | 290.64 | 290.64 | -8.59% | 3,442,326 |
| Nov 26, 2024 | 320.79 | 320.99 | 316.54 | 317.96 | 317.96 | -0.45% | 2,519,923 |
| Nov 25, 2024 | 324.53 | 326.62 | 318.69 | 319.39 | 319.39 | -0.59% | 2,967,370 |
| Nov 22, 2024 | 315.96 | 321.90 | 315.04 | 321.27 | 321.27 | 1.86% | 1,905,591 |
| Nov 21, 2024 | 310.00 | 317.45 | 308.25 | 315.41 | 315.41 | 2.46% | 1,602,211 |
| Nov 20, 2024 | 305.93 | 308.38 | 303.15 | 307.84 | 307.84 | 0.87% | 1,442,321 |
| Nov 19, 2024 | 298.13 | 306.40 | 298.02 | 305.20 | 305.20 | 1.04% | 1,348,276 |
| Nov 18, 2024 | 299.36 | 303.01 | 297.00 | 302.05 | 302.05 | 0.97% | 920,116 |
| Nov 15, 2024 | 305.06 | 305.08 | 297.12 | 299.15 | 299.15 | -2.45% | 2,300,222 |
| Nov 14, 2024 | 310.23 | 312.88 | 305.98 | 306.65 | 306.65 | -2.07% | 1,545,643 |
| Nov 13, 2024 | 308.63 | 315.73 | 307.91 | 313.14 | 313.14 | 1.10% | 1,273,488 |
| Nov 12, 2024 | 311.22 | 314.01 | 304.75 | 309.73 | 309.73 | -1.33% | 1,748,774 |
| Nov 11, 2024 | 305.46 | 314.70 | 304.64 | 313.89 | 313.89 | 2.73% | 1,557,009 |
| Nov 8, 2024 | 306.26 | 307.17 | 305.02 | 305.56 | 305.56 | 0.02% | 968,605 |
| Nov 7, 2024 | 302.95 | 306.23 | 301.05 | 305.51 | 305.51 | 1.05% | 1,057,217 |
| Nov 6, 2024 | 299.00 | 305.49 | 297.91 | 302.33 | 302.33 | 3.61% | 2,258,401 |
| Nov 5, 2024 | 288.84 | 293.06 | 287.00 | 291.79 | 291.79 | 1.45% | 1,009,401 |
| Nov 4, 2024 | 287.19 | 289.76 | 285.32 | 287.62 | 287.62 | 0.37% | 896,358 |
| Nov 1, 2024 | 282.83 | 289.26 | 281.61 | 286.57 | 286.57 | 0.98% | 1,047,852 |
| Oct 31, 2024 | 287.80 | 288.47 | 283.42 | 283.80 | 283.80 | -1.74% | 1,488,039 |
| Oct 30, 2024 | 288.18 | 291.21 | 287.93 | 288.82 | 288.82 | -0.29% | 751,563 |
| Oct 29, 2024 | 286.32 | 290.20 | 284.49 | 289.66 | 289.66 | 1.10% | 886,987 |
| Oct 28, 2024 | 286.34 | 288.64 | 286.34 | 286.52 | 286.52 | 0.17% | 1,016,697 |
| Oct 25, 2024 | 287.72 | 289.00 | 285.04 | 286.04 | 286.04 | 0.09% | 973,419 |
| Oct 24, 2024 | 288.55 | 289.17 | 285.51 | 285.77 | 285.77 | -0.18% | 1,238,311 |
| Oct 23, 2024 | 287.12 | 287.59 | 283.93 | 286.30 | 286.30 | -0.76% | 1,209,119 |
| Oct 22, 2024 | 287.54 | 290.53 | 286.25 | 288.48 | 288.48 | -0.45% | 1,012,736 |
| Oct 21, 2024 | 291.36 | 293.75 | 288.80 | 289.78 | 289.78 | -1.10% | 1,254,454 |
| Oct 18, 2024 | 290.57 | 294.13 | 290.00 | 292.99 | 292.99 | 0.83% | 1,511,702 |
| Oct 17, 2024 | 290.44 | 292.88 | 289.13 | 290.57 | 290.57 | 0.48% | 1,808,725 |
| Oct 16, 2024 | 288.18 | 289.36 | 284.90 | 289.19 | 289.19 | 0.95% | 1,364,344 |
| Oct 15, 2024 | 285.31 | 287.96 | 285.29 | 286.48 | 286.48 | 0.41% | 1,602,388 |
| Oct 14, 2024 | 283.15 | 286.43 | 281.25 | 285.31 | 285.31 | 1.29% | 1,264,083 |
| Oct 11, 2024 | 277.49 | 282.54 | 277.48 | 281.67 | 281.67 | 1.43% | 1,332,319 |
| Oct 10, 2024 | 275.00 | 277.91 | 275.00 | 277.71 | 277.71 | 0.30% | 849,171 |
| Oct 9, 2024 | 274.93 | 277.66 | 274.08 | 276.88 | 276.88 | 0.65% | 782,074 |
| Oct 8, 2024 | 268.19 | 276.26 | 267.51 | 275.08 | 275.08 | 2.94% | 1,412,998 |
| Oct 7, 2024 | 268.32 | 270.24 | 266.02 | 267.23 | 267.23 | -1.45% | 757,318 |
| Oct 4, 2024 | 272.86 | 273.85 | 267.49 | 271.16 | 271.16 | 0.96% | 846,556 |
| Oct 3, 2024 | 267.55 | 270.57 | 267.55 | 268.59 | 268.59 | -0.58% | 740,033 |
| Oct 2, 2024 | 267.92 | 271.99 | 267.44 | 270.17 | 270.17 | 1.01% | 827,262 |
| Oct 1, 2024 | 274.61 | 275.00 | 266.55 | 267.47 | 267.47 | -2.91% | 1,043,974 |
| Sep 30, 2024 | 274.84 | 275.85 | 272.06 | 275.48 | 275.48 | 1.32% | 1,109,835 |
| Sep 27, 2024 | 273.36 | 274.50 | 271.00 | 271.90 | 271.90 | -0.53% | 614,886 |
| Sep 26, 2024 | 271.13 | 273.49 | 269.73 | 273.36 | 273.36 | 2.00% | 1,108,009 |
| Sep 25, 2024 | 268.95 | 270.74 | 267.57 | 268.00 | 268.00 | -0.61% | 1,174,516 |
| Sep 24, 2024 | 267.94 | 270.12 | 266.62 | 269.65 | 269.65 | 0.44% | 870,049 |
| Sep 23, 2024 | 269.23 | 269.38 | 266.92 | 268.46 | 268.46 | 0.44% | 2,070,572 |
| Sep 20, 2024 | 270.58 | 272.72 | 266.50 | 267.29 | 267.29 | -0.92% | 2,551,359 |
| Sep 19, 2024 | 270.25 | 272.34 | 267.79 | 269.76 | 269.76 | 2.10% | 1,911,477 |
| Sep 18, 2024 | 267.97 | 267.97 | 263.57 | 264.21 | 264.21 | -1.00% | 1,155,962 |
| Sep 17, 2024 | 268.09 | 270.25 | 266.49 | 266.89 | 266.89 | -0.31% | 950,014 |
| Sep 16, 2024 | 265.50 | 269.00 | 265.00 | 267.73 | 267.73 | 1.43% | 1,410,404 |
| Sep 13, 2024 | 260.59 | 264.55 | 260.00 | 263.96 | 263.96 | 1.73% | 1,468,637 |
| Sep 12, 2024 | 259.13 | 260.63 | 256.61 | 259.47 | 259.47 | 0.19% | 1,216,673 |
| Sep 11, 2024 | 255.63 | 259.67 | 251.94 | 258.98 | 258.98 | 0.53% | 2,148,442 |
| Sep 10, 2024 | 256.18 | 257.85 | 252.23 | 257.61 | 257.61 | 0.76% | 1,895,842 |
| Sep 9, 2024 | 251.62 | 256.05 | 251.55 | 255.67 | 255.67 | 2.12% | 1,497,390 |
| Sep 6, 2024 | 252.70 | 255.00 | 249.61 | 250.37 | 250.37 | -0.56% | 1,487,904 |
| Sep 5, 2024 | 257.02 | 257.02 | 249.86 | 251.77 | 251.77 | -1.57% | 2,392,723 |
| Sep 4, 2024 | 256.56 | 259.42 | 255.37 | 255.79 | 255.79 | -0.79% | 1,465,023 |
| Sep 3, 2024 | 261.77 | 267.83 | 256.83 | 257.83 | 257.83 | -0.22% | 2,026,711 |
| Aug 30, 2024 | 270.00 | 275.68 | 258.03 | 258.40 | 258.40 | 0.07% | 4,054,902 |
| Aug 29, 2024 | 257.22 | 261.82 | 256.62 | 258.23 | 258.23 | 1.42% | 2,225,475 |
| Aug 28, 2024 | 256.01 | 256.98 | 252.58 | 254.62 | 254.62 | -0.92% | 1,220,811 |
| Aug 27, 2024 | 256.00 | 258.49 | 255.51 | 256.99 | 256.99 | 0.30% | 1,059,130 |
| Aug 26, 2024 | 256.93 | 258.82 | 255.82 | 256.21 | 256.21 | 0.37% | 979,760 |
| Aug 23, 2024 | 254.32 | 255.79 | 251.85 | 255.26 | 255.26 | 2.14% | 1,413,872 |
| Aug 22, 2024 | 253.00 | 253.22 | 249.58 | 249.91 | 249.91 | -0.85% | 796,927 |
| Aug 21, 2024 | 250.31 | 252.93 | 250.01 | 252.06 | 252.06 | 0.77% | 1,055,977 |
| Aug 20, 2024 | 250.77 | 251.89 | 249.78 | 250.13 | 250.13 | -0.39% | 871,431 |
| Aug 19, 2024 | 248.50 | 251.44 | 248.00 | 251.11 | 251.11 | 1.16% | 1,050,162 |
| Aug 16, 2024 | 248.39 | 249.28 | 246.33 | 248.23 | 248.23 | -0.79% | 1,075,389 |
| Aug 15, 2024 | 248.18 | 250.50 | 247.22 | 250.21 | 250.21 | 1.62% | 933,858 |
| Aug 14, 2024 | 244.61 | 246.94 | 243.79 | 246.22 | 246.22 | 0.66% | 790,843 |
| Aug 13, 2024 | 242.10 | 245.59 | 241.60 | 244.61 | 244.61 | 2.10% | 1,088,042 |
| Aug 12, 2024 | 240.17 | 241.75 | 238.01 | 239.57 | 239.57 | -0.36% | 1,000,099 |
| Aug 9, 2024 | 238.16 | 242.28 | 237.84 | 240.44 | 240.44 | 0.48% | 876,398 |
| Aug 8, 2024 | 236.17 | 239.40 | 233.43 | 239.29 | 239.29 | 2.89% | 911,309 |
| Aug 7, 2024 | 236.56 | 240.03 | 232.36 | 232.57 | 232.57 | -0.71% | 875,724 |
| Aug 6, 2024 | 230.44 | 236.49 | 229.32 | 234.23 | 234.23 | 3.77% | 2,183,782 |
| Aug 5, 2024 | 226.70 | 228.25 | 223.03 | 225.72 | 225.72 | -2.44% | 2,341,177 |
| Aug 2, 2024 | 236.67 | 238.00 | 230.65 | 231.37 | 231.37 | -4.31% | 2,812,417 |
| Aug 1, 2024 | 247.09 | 248.61 | 238.57 | 241.78 | 241.78 | -2.32% | 1,299,610 |