Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
218.45
-6.68 (-2.97%)
At close: Apr 10, 2026, 4:00 PM EDT
220.00
+1.55 (0.71%)
After-hours: Apr 10, 2026, 7:59 PM EDT
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 221.54 | 223.15 | 214.10 | 218.45 | 218.45 | -2.97% | 2,495,240 |
| Apr 9, 2026 | 237.51 | 238.50 | 217.18 | 225.13 | 225.13 | -6.45% | 3,530,447 |
| Apr 8, 2026 | 241.15 | 244.80 | 239.03 | 240.65 | 240.65 | 2.42% | 1,987,615 |
| Apr 7, 2026 | 236.33 | 238.60 | 232.91 | 234.96 | 234.96 | -1.16% | 1,315,336 |
| Apr 6, 2026 | 236.84 | 239.00 | 234.67 | 237.72 | 237.72 | -0.15% | 1,178,209 |
| Apr 2, 2026 | 239.72 | 241.46 | 234.09 | 238.08 | 238.08 | 0.09% | 1,965,367 |
| Apr 1, 2026 | 238.86 | 240.49 | 232.18 | 237.87 | 237.87 | -0.64% | 1,794,034 |
| Mar 31, 2026 | 234.92 | 241.21 | 234.89 | 239.40 | 239.40 | 1.58% | 1,915,855 |
| Mar 30, 2026 | 232.26 | 238.54 | 231.05 | 235.68 | 235.68 | 2.54% | 1,650,794 |
| Mar 27, 2026 | 237.63 | 237.87 | 229.24 | 229.84 | 229.84 | -4.17% | 2,232,599 |
| Mar 26, 2026 | 234.66 | 243.62 | 234.32 | 239.83 | 239.83 | 1.87% | 1,453,139 |
| Mar 25, 2026 | 241.24 | 243.20 | 232.41 | 235.42 | 235.42 | -1.66% | 1,682,634 |
| Mar 24, 2026 | 245.28 | 245.28 | 237.28 | 239.39 | 239.39 | -3.25% | 2,217,440 |
| Mar 23, 2026 | 248.29 | 251.06 | 244.73 | 247.44 | 247.44 | -0.22% | 2,652,474 |
| Mar 20, 2026 | 245.95 | 248.61 | 241.50 | 247.99 | 247.99 | 0.14% | 4,418,444 |
| Mar 19, 2026 | 248.98 | 255.34 | 246.08 | 247.65 | 247.65 | -0.33% | 2,148,424 |
| Mar 18, 2026 | 250.28 | 254.44 | 248.25 | 248.48 | 248.48 | -1.76% | 1,811,138 |
| Mar 17, 2026 | 250.59 | 259.39 | 250.59 | 252.92 | 252.92 | 1.26% | 1,254,791 |
| Mar 16, 2026 | 252.09 | 253.02 | 249.30 | 249.78 | 249.78 | -0.55% | 1,353,422 |
| Mar 13, 2026 | 249.52 | 252.83 | 248.54 | 251.17 | 251.17 | 0.51% | 1,442,845 |
| Mar 12, 2026 | 250.71 | 255.95 | 249.24 | 249.89 | 249.89 | -0.77% | 1,653,557 |
| Mar 11, 2026 | 255.45 | 259.54 | 249.76 | 251.83 | 251.83 | -0.80% | 1,959,076 |
| Mar 10, 2026 | 260.58 | 261.78 | 252.09 | 253.85 | 253.85 | -2.65% | 1,858,035 |
| Mar 9, 2026 | 260.77 | 262.52 | 256.50 | 260.75 | 260.75 | -0.09% | 1,803,656 |
| Mar 6, 2026 | 261.54 | 263.05 | 257.73 | 260.99 | 260.99 | -1.19% | 2,020,993 |
| Mar 5, 2026 | 258.55 | 264.75 | 256.90 | 264.12 | 264.12 | 2.42% | 2,186,504 |
| Mar 4, 2026 | 253.30 | 258.81 | 252.50 | 257.89 | 257.89 | 1.77% | 2,657,032 |
| Mar 3, 2026 | 246.10 | 254.83 | 244.45 | 253.40 | 253.40 | 2.62% | 2,606,324 |
| Mar 2, 2026 | 243.53 | 249.15 | 243.00 | 246.94 | 246.94 | 0.44% | 2,401,153 |
| Feb 27, 2026 | 233.58 | 248.70 | 233.30 | 245.87 | 245.87 | 5.32% | 5,370,879 |
| Feb 26, 2026 | 228.43 | 233.73 | 227.31 | 233.45 | 233.45 | 3.84% | 4,076,503 |
| Feb 25, 2026 | 220.95 | 225.80 | 219.05 | 224.81 | 224.81 | 1.77% | 1,955,815 |
| Feb 24, 2026 | 217.54 | 225.30 | 215.01 | 220.91 | 220.91 | 1.04% | 2,204,549 |
| Feb 23, 2026 | 223.63 | 225.65 | 216.72 | 218.64 | 218.64 | -3.67% | 2,060,981 |
| Feb 20, 2026 | 227.65 | 232.21 | 225.78 | 226.98 | 226.98 | -0.93% | 1,743,105 |
| Feb 19, 2026 | 229.86 | 230.00 | 226.50 | 229.10 | 229.10 | -0.28% | 1,451,043 |
| Feb 18, 2026 | 224.49 | 230.09 | 223.21 | 229.74 | 229.74 | 1.96% | 2,009,574 |
| Feb 17, 2026 | 228.10 | 229.34 | 221.09 | 225.32 | 225.32 | -2.55% | 2,629,418 |
| Feb 13, 2026 | 223.83 | 233.63 | 222.88 | 231.22 | 231.22 | 3.46% | 2,752,943 |
| Feb 12, 2026 | 232.60 | 235.19 | 216.01 | 223.49 | 223.49 | -3.91% | 5,413,610 |
| Feb 11, 2026 | 234.12 | 239.80 | 229.52 | 232.59 | 232.59 | -4.51% | 2,622,461 |
| Feb 10, 2026 | 242.68 | 247.12 | 241.16 | 243.58 | 243.58 | 0.43% | 2,324,268 |
| Feb 9, 2026 | 238.86 | 243.09 | 236.43 | 242.53 | 242.53 | 0.89% | 1,524,693 |
| Feb 6, 2026 | 239.65 | 242.44 | 234.00 | 240.40 | 240.40 | 0.98% | 2,139,901 |
| Feb 5, 2026 | 245.84 | 246.79 | 236.78 | 238.06 | 238.06 | -2.20% | 3,414,216 |
| Feb 4, 2026 | 238.76 | 249.85 | 236.22 | 243.41 | 243.41 | 1.09% | 2,728,465 |
| Feb 3, 2026 | 250.01 | 251.64 | 238.95 | 240.79 | 240.79 | -5.78% | 3,540,404 |
| Feb 2, 2026 | 259.61 | 259.66 | 253.75 | 255.57 | 255.57 | 1.07% | 1,622,136 |
| Jan 30, 2026 | 253.59 | 255.67 | 250.95 | 252.87 | 252.87 | -1.10% | 1,739,341 |
| Jan 29, 2026 | 260.00 | 260.47 | 247.20 | 255.68 | 255.68 | -4.71% | 3,642,124 |