Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
295.19
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 296.85 | 297.57 | 293.76 | 295.19 | 295.19 | -0.56% | 1,110,810 |
| Jun 17, 2025 | 298.40 | 300.52 | 295.81 | 296.85 | 296.85 | -0.82% | 1,070,084 |
| Jun 16, 2025 | 293.35 | 299.39 | 292.90 | 299.30 | 299.30 | 2.44% | 1,384,851 |
| Jun 13, 2025 | 294.09 | 296.69 | 291.14 | 292.16 | 292.16 | -2.15% | 1,129,747 |
| Jun 12, 2025 | 296.92 | 299.67 | 296.11 | 298.57 | 298.57 | 0.61% | 1,054,553 |
| Jun 11, 2025 | 298.00 | 299.12 | 295.98 | 296.77 | 296.77 | -0.26% | 1,198,816 |
| Jun 10, 2025 | 298.41 | 298.52 | 295.97 | 297.54 | 297.54 | 0.11% | 896,703 |
| Jun 9, 2025 | 297.00 | 298.79 | 290.63 | 297.21 | 297.21 | -0.22% | 1,316,928 |
| Jun 6, 2025 | 300.17 | 300.18 | 297.41 | 297.86 | 297.86 | -0.12% | 941,748 |
| Jun 5, 2025 | 298.36 | 300.67 | 297.22 | 298.22 | 298.22 | -0.05% | 1,091,225 |
| Jun 4, 2025 | 299.10 | 301.43 | 298.04 | 298.36 | 298.36 | -0.39% | 1,031,342 |
| Jun 3, 2025 | 295.12 | 299.72 | 294.48 | 299.52 | 299.52 | 1.44% | 1,525,839 |
| Jun 2, 2025 | 294.41 | 295.88 | 291.24 | 295.26 | 295.26 | -0.29% | 1,023,810 |
| May 30, 2025 | 297.49 | 298.00 | 293.71 | 296.12 | 296.12 | -0.30% | 4,533,966 |
| May 29, 2025 | 300.48 | 301.18 | 294.80 | 297.00 | 297.00 | -0.75% | 1,250,690 |
| May 28, 2025 | 301.00 | 303.10 | 298.86 | 299.23 | 299.23 | -0.38% | 1,477,584 |
| May 27, 2025 | 297.52 | 301.18 | 294.79 | 300.36 | 300.36 | 1.70% | 2,132,842 |
| May 23, 2025 | 295.00 | 304.80 | 291.53 | 295.35 | 295.35 | 0.12% | 3,197,268 |
| May 22, 2025 | 292.39 | 296.44 | 292.37 | 295.00 | 295.00 | 0.71% | 2,366,754 |
| May 21, 2025 | 292.77 | 297.79 | 291.80 | 292.93 | 292.93 | -0.98% | 1,831,367 |
| May 20, 2025 | 294.59 | 295.90 | 292.27 | 295.84 | 295.84 | -0.02% | 1,388,343 |
| May 19, 2025 | 294.59 | 297.25 | 293.00 | 295.90 | 295.90 | -0.73% | 1,635,597 |
| May 16, 2025 | 296.10 | 298.21 | 294.82 | 298.08 | 298.08 | 0.78% | 1,901,746 |
| May 15, 2025 | 294.97 | 297.18 | 294.40 | 295.78 | 295.78 | 0.08% | 1,780,917 |
| May 14, 2025 | 295.85 | 297.99 | 294.65 | 295.54 | 295.54 | -0.49% | 1,353,254 |
| May 13, 2025 | 294.18 | 298.83 | 292.95 | 297.01 | 297.01 | 1.30% | 1,220,271 |
| May 12, 2025 | 295.95 | 297.86 | 292.52 | 293.20 | 293.20 | 1.99% | 1,500,040 |
| May 9, 2025 | 289.80 | 291.99 | 285.77 | 287.48 | 287.48 | -0.74% | 906,924 |
| May 8, 2025 | 284.89 | 291.35 | 284.06 | 289.62 | 289.62 | 2.21% | 1,148,983 |
| May 7, 2025 | 279.38 | 284.77 | 279.37 | 283.36 | 283.36 | 1.69% | 1,271,178 |
| May 6, 2025 | 277.88 | 281.30 | 276.21 | 278.64 | 278.64 | -0.51% | 678,259 |
| May 5, 2025 | 278.19 | 283.27 | 278.19 | 280.07 | 280.07 | 0.03% | 894,591 |
| May 2, 2025 | 278.30 | 281.19 | 276.32 | 279.99 | 279.99 | 2.38% | 959,634 |
| May 1, 2025 | 276.14 | 278.57 | 273.14 | 273.49 | 273.49 | -0.28% | 1,303,907 |
| Apr 30, 2025 | 270.41 | 274.87 | 267.61 | 274.25 | 274.25 | 0.50% | 1,226,321 |
| Apr 29, 2025 | 270.80 | 273.18 | 270.40 | 272.89 | 272.89 | 0.52% | 820,619 |
| Apr 28, 2025 | 269.79 | 273.56 | 269.42 | 271.47 | 271.47 | 0.57% | 1,171,975 |
| Apr 25, 2025 | 271.30 | 272.27 | 268.77 | 269.93 | 269.93 | -0.66% | 1,308,109 |
| Apr 24, 2025 | 265.54 | 272.77 | 265.03 | 271.71 | 271.71 | 2.75% | 1,303,510 |
| Apr 23, 2025 | 265.49 | 270.80 | 263.58 | 264.44 | 264.44 | 1.26% | 1,021,885 |
| Apr 22, 2025 | 257.81 | 263.14 | 256.04 | 261.14 | 261.14 | 2.70% | 1,073,030 |
| Apr 21, 2025 | 255.92 | 256.52 | 250.46 | 254.27 | 254.27 | -2.00% | 1,277,332 |
| Apr 17, 2025 | 262.30 | 262.39 | 258.14 | 259.47 | 259.47 | -0.27% | 1,053,435 |
| Apr 16, 2025 | 261.79 | 266.15 | 257.91 | 260.16 | 260.16 | -1.95% | 1,323,199 |
| Apr 15, 2025 | 262.40 | 266.55 | 262.00 | 265.34 | 265.34 | 1.78% | 1,082,257 |
| Apr 14, 2025 | 263.00 | 263.64 | 258.20 | 260.71 | 260.71 | 0.87% | 1,261,670 |
| Apr 11, 2025 | 256.92 | 260.79 | 251.42 | 258.45 | 258.45 | 0.60% | 1,274,688 |
| Apr 10, 2025 | 257.16 | 259.20 | 248.59 | 256.92 | 256.92 | -2.51% | 2,238,847 |
| Apr 9, 2025 | 238.08 | 265.14 | 237.25 | 263.53 | 263.53 | 10.34% | 2,456,881 |
| Apr 8, 2025 | 249.71 | 251.49 | 235.20 | 238.84 | 238.84 | -1.96% | 1,838,404 |