Autodesk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	288.51	294.24	287.52	293.17	293.17	1.56%	1,264,279
Jan 5, 2026	288.04	293.10	286.63	288.66	288.66	0.67%	1,463,178
Jan 2, 2026	296.00	296.06	282.51	286.73	286.73	-3.14%	1,317,247
Dec 31, 2025	298.62	299.07	295.85	296.01	296.01	-1.18%	725,946
Dec 30, 2025	299.53	301.66	299.06	299.54	299.54	-0.56%	615,230
Dec 29, 2025	299.08	303.10	299.08	301.23	301.23	0.17%	653,733
Dec 26, 2025	298.42	300.72	298.34	300.71	300.71	0.84%	424,030
Dec 24, 2025	297.67	298.65	296.51	298.21	298.21	0.21%	309,980
Dec 23, 2025	298.86	300.38	295.61	297.58	297.58	-0.96%	1,105,762
Dec 22, 2025	301.38	303.79	299.37	300.47	300.47	0.13%	1,364,913
Dec 19, 2025	299.92	301.58	297.90	300.08	300.08	0.28%	3,284,384
Dec 18, 2025	294.65	300.03	293.77	299.24	299.24	2.14%	1,960,388
Dec 17, 2025	294.13	298.30	292.05	292.97	292.97	-0.34%	1,290,586
Dec 16, 2025	294.31	296.22	291.88	293.98	293.98	-0.11%	1,467,752
Dec 15, 2025	299.21	301.47	292.38	294.31	294.31	-1.12%	2,269,793
Dec 12, 2025	302.48	302.48	296.33	297.64	297.64	-1.09%	1,319,085
Dec 11, 2025	299.93	305.00	298.20	300.93	300.93	0.27%	1,483,278
Dec 10, 2025	299.46	304.69	297.52	300.10	300.10	-0.22%	1,792,555
Dec 9, 2025	301.07	303.65	299.53	300.75	300.75	-0.21%	1,393,464
Dec 8, 2025	307.60	309.22	298.63	301.39	301.39	-1.74%	1,665,430
Dec 5, 2025	306.00	307.83	304.30	306.74	306.74	0.29%	1,553,692
Dec 4, 2025	307.80	309.30	303.77	305.85	305.85	-0.45%	1,457,852
Dec 3, 2025	308.76	312.62	305.48	307.24	307.24	-0.97%	1,287,223
Dec 2, 2025	306.06	310.84	305.31	310.25	310.25	1.68%	1,625,183
Dec 1, 2025	301.17	307.37	300.32	305.12	305.12	0.59%	1,464,552
Nov 28, 2025	300.29	304.00	299.42	303.34	303.34	0.65%	910,438
Nov 26, 2025	313.97	320.00	299.13	301.38	301.38	2.36%	4,674,988
Nov 25, 2025	290.28	297.67	287.08	294.43	294.43	1.58%	2,213,672
Nov 24, 2025	291.35	292.80	288.95	289.85	289.85	-0.33%	3,026,074
Nov 21, 2025	288.69	293.13	286.32	290.80	290.80	1.34%	1,359,411
Nov 20, 2025	295.26	296.90	286.43	286.95	286.95	-1.46%	1,212,496
Nov 19, 2025	291.60	293.81	290.09	291.19	291.19	-0.36%	1,359,257
Nov 18, 2025	292.87	294.35	289.06	292.23	292.23	0.09%	1,526,322
Nov 17, 2025	299.53	299.53	290.89	291.96	291.96	-2.48%	1,081,362
Nov 14, 2025	295.81	301.30	292.57	299.39	299.39	0.75%	1,049,790
Nov 13, 2025	300.50	301.79	296.37	297.17	297.17	-1.51%	1,123,054
Nov 12, 2025	301.55	303.20	300.30	301.74	301.74	-0.04%	1,191,188
Nov 11, 2025	299.17	302.43	297.96	301.86	301.86	1.05%	855,608
Nov 10, 2025	297.40	299.55	293.06	298.72	298.72	0.52%	1,194,442
Nov 7, 2025	294.60	297.47	293.51	297.18	297.18	0.79%	950,645
Nov 6, 2025	299.46	299.90	293.72	294.86	294.86	-2.03%	1,165,922
Nov 5, 2025	301.23	302.44	299.32	300.96	300.96	0.03%	1,251,060
Nov 4, 2025	302.26	304.13	299.17	300.86	300.86	-0.92%	1,301,029
Nov 3, 2025	302.99	304.88	299.40	303.64	303.64	0.76%	1,079,374
Oct 31, 2025	300.42	302.70	297.92	301.34	301.34	0.19%	1,076,836
Oct 30, 2025	295.25	303.57	295.25	300.77	300.77	1.24%	1,527,835
Oct 29, 2025	306.53	307.00	296.02	297.08	297.08	-4.50%	1,682,473
Oct 28, 2025	312.87	315.00	310.73	311.08	311.08	-0.78%	919,448
Oct 27, 2025	313.35	314.17	311.13	313.53	313.53	0.21%	938,161
Oct 24, 2025	313.01	314.51	311.15	312.88	312.88	0.98%	953,311