Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
319.05
-5.47 (-1.69%)
At close: Sep 12, 2025, 4:00 PM EDT
319.00
-0.05 (-0.01%)
After-hours: Sep 12, 2025, 7:42 PM EDT

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025324.54324.63318.76319.05319.05-1.69%1,077,476
Sep 11, 2025325.24326.50323.14324.52324.520.22%1,484,094
Sep 10, 2025325.37325.50321.97323.80323.80-0.43%1,323,719
Sep 9, 2025326.69326.87323.17325.19325.19-0.49%1,271,595
Sep 8, 2025326.88329.09324.42326.79326.790.13%1,794,042
Sep 5, 2025322.64326.85320.48326.37326.372.01%1,632,170
Sep 4, 2025318.58320.00312.60319.93319.930.76%1,422,089
Sep 3, 2025320.30324.37314.38317.51317.51-0.52%1,938,371
Sep 2, 2025313.02319.47312.65319.16319.161.42%2,665,431
Aug 29, 2025318.00326.45307.26314.70314.709.09%4,904,604
Aug 28, 2025288.66294.49287.79288.49288.490.89%4,151,634
Aug 27, 2025283.46286.57283.20285.95285.951.24%1,389,281
Aug 26, 2025285.34286.67281.75282.45282.45-1.01%1,922,290
Aug 25, 2025290.39291.23284.31285.34285.34-1.68%1,180,346
Aug 22, 2025286.50291.30285.28290.23290.231.46%1,116,927
Aug 21, 2025286.53287.43285.17286.06286.06-0.89%1,184,561
Aug 20, 2025289.89290.05286.73288.63288.63-0.21%1,058,383
Aug 19, 2025290.38294.19289.17289.24289.24-0.14%1,170,433
Aug 18, 2025287.19290.30286.67289.66289.661.02%936,455
Aug 15, 2025285.06288.53284.25286.73286.731.05%1,149,627
Aug 14, 2025286.07287.08282.67283.75283.75-1.14%1,412,053
Aug 13, 2025284.72287.09280.85287.01287.011.41%1,974,935
Aug 12, 2025285.11286.47280.39283.03283.03-0.56%2,345,718
Aug 11, 2025290.67292.23282.96284.62284.62-2.08%2,227,759
Aug 8, 2025293.03294.54289.22290.68290.68-0.79%1,540,570
Aug 7, 2025305.75306.18288.93292.99292.99-3.99%1,383,166
Aug 6, 2025300.83305.33300.15305.18305.182.00%1,163,565
Aug 5, 2025303.90304.25298.86299.20299.20-1.09%816,198
Aug 4, 2025299.25302.91298.99302.50302.501.84%933,678
Aug 1, 2025301.26301.51294.98297.02297.02-2.01%1,346,177
Jul 31, 2025307.92309.20302.24303.11303.11-1.63%1,492,206
Jul 30, 2025306.08309.81305.49308.14308.140.50%960,712
Jul 29, 2025305.18307.78304.43306.61306.610.70%1,121,006
Jul 28, 2025304.58306.11303.22304.47304.470.39%720,252
Jul 25, 2025301.71304.36300.07303.28303.280.72%1,025,279
Jul 24, 2025301.01302.29299.04301.10301.100.04%1,286,983
Jul 23, 2025300.91302.40298.49300.98300.980.52%1,683,070
Jul 22, 2025296.45300.60295.58299.43299.431.45%1,198,284
Jul 21, 2025296.09298.77294.81295.16295.16-0.63%1,592,107
Jul 18, 2025293.71297.70292.30297.03297.031.67%2,421,297
Jul 17, 2025289.67292.38288.86292.16292.160.93%1,639,346
Jul 16, 2025289.79290.93286.52289.47289.470.18%1,350,047
Jul 15, 2025293.26294.73288.65288.96288.96-1.90%1,831,332
Jul 14, 2025298.37298.37286.69294.55294.555.05%3,745,155
Jul 11, 2025285.61286.16279.90280.39280.39-2.00%2,442,001
Jul 10, 2025300.00300.48281.65286.11286.11-6.89%4,699,680
Jul 9, 2025316.07316.60300.00307.27307.27-2.43%2,562,665
Jul 8, 2025317.21319.13314.71314.91314.91-0.13%1,457,680
Jul 7, 2025317.73319.49313.81315.31315.31-0.43%1,409,761
Jul 3, 2025312.18318.25310.34316.66316.662.04%836,362