Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
283.43
+4.79 (1.72%)
May 7, 2025, 4:00 PM EDT - Market closed
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 280.75 | 284.31 | 280.67 | 283.43 | - | 1.72% | 1,270,985 |
| 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 |
| Apr 7, 2025 | 237.63 | 253.96 | 232.67 | 243.62 | 243.62 | -0.77% | 3,597,346 |
| Apr 4, 2025 | 250.11 | 252.66 | 244.39 | 245.51 | 245.51 | -4.53% | 3,161,429 |
| Apr 3, 2025 | 256.98 | 260.43 | 254.03 | 257.15 | 257.15 | -4.02% | 1,791,070 |
| Apr 2, 2025 | 260.12 | 269.67 | 259.35 | 267.93 | 267.93 | 1.25% | 1,245,655 |
| Apr 1, 2025 | 261.18 | 264.90 | 258.28 | 264.61 | 264.61 | 1.07% | 1,042,881 |
| Mar 31, 2025 | 259.02 | 262.17 | 255.18 | 261.80 | 261.80 | 0.06% | 1,845,016 |
| Mar 28, 2025 | 267.29 | 268.57 | 260.93 | 261.63 | 261.63 | -3.03% | 1,233,412 |
| Mar 27, 2025 | 268.50 | 273.52 | 268.20 | 269.81 | 269.81 | -0.52% | 1,230,461 |
| Mar 26, 2025 | 271.71 | 274.26 | 270.29 | 271.21 | 271.21 | -0.68% | 1,092,851 |
| Mar 25, 2025 | 270.59 | 273.79 | 270.59 | 273.08 | 273.08 | 1.45% | 1,068,536 |
| Mar 24, 2025 | 271.96 | 272.31 | 269.02 | 269.19 | 269.19 | 0.73% | 1,660,804 |
| Mar 21, 2025 | 262.45 | 268.38 | 262.45 | 267.25 | 267.25 | -0.21% | 2,014,388 |
| Mar 20, 2025 | 268.05 | 271.47 | 266.14 | 267.82 | 267.82 | -0.18% | 1,465,445 |
| Mar 19, 2025 | 263.07 | 271.63 | 263.00 | 268.30 | 268.30 | 3.21% | 1,930,286 |
| Mar 18, 2025 | 259.95 | 261.36 | 257.98 | 259.95 | 259.95 | -0.26% | 1,509,767 |
| Mar 17, 2025 | 252.96 | 263.25 | 252.63 | 260.62 | 260.62 | 2.43% | 1,785,331 |
| Mar 14, 2025 | 248.99 | 254.89 | 248.99 | 254.43 | 254.43 | 3.04% | 1,303,405 |
| Mar 13, 2025 | 251.85 | 252.67 | 244.85 | 246.93 | 246.93 | -1.95% | 1,498,391 |
| Mar 12, 2025 | 254.50 | 255.91 | 250.11 | 251.85 | 251.85 | 0.40% | 2,432,090 |
| Mar 11, 2025 | 247.56 | 254.38 | 246.95 | 250.85 | 250.85 | 0.99% | 2,776,658 |
| Mar 10, 2025 | 256.61 | 256.93 | 246.31 | 248.40 | 248.40 | -4.37% | 3,195,842 |
| Mar 7, 2025 | 259.58 | 261.35 | 252.18 | 259.75 | 259.75 | -0.25% | 3,448,343 |
| Mar 6, 2025 | 262.41 | 266.50 | 259.24 | 260.39 | 260.39 | -2.56% | 1,641,717 |
| Mar 5, 2025 | 265.69 | 268.75 | 262.72 | 267.24 | 267.24 | -0.07% | 1,788,828 |
| Mar 4, 2025 | 270.64 | 271.00 | 262.80 | 267.43 | 267.43 | -1.69% | 2,430,727 |
| Mar 3, 2025 | 278.26 | 280.46 | 270.61 | 272.03 | 272.03 | -0.80% | 2,524,490 |
| Feb 28, 2025 | 279.42 | 285.00 | 267.12 | 274.21 | 274.21 | -2.88% | 5,094,238 |
| Feb 27, 2025 | 286.15 | 293.17 | 282.31 | 282.35 | 282.35 | -1.16% | 3,083,029 |
| Feb 26, 2025 | 284.26 | 289.60 | 284.17 | 285.67 | 285.67 | 0.69% | 1,295,678 |