Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
287.69
-2.16 (-0.75%)
Nov 25, 2025, 9:44 AM EST - Market open
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 304.00 | 310.10 | 304.00 | 309.84 | 309.84 | 0.55% | 1,006,935 |
| Oct 22, 2025 | 309.82 | 311.28 | 305.12 | 308.15 | 308.15 | -0.78% | 1,471,746 |
| Oct 21, 2025 | 307.95 | 311.47 | 306.98 | 310.57 | 310.57 | 0.85% | 710,356 |
| Oct 20, 2025 | 305.00 | 308.08 | 304.32 | 307.95 | 307.95 | 1.41% | 885,207 |
| Oct 17, 2025 | 299.32 | 305.26 | 298.91 | 303.66 | 303.66 | 1.28% | 2,202,107 |
| Oct 16, 2025 | 307.76 | 308.91 | 298.80 | 299.82 | 299.82 | -1.72% | 1,066,453 |
| Oct 15, 2025 | 308.65 | 310.00 | 303.18 | 305.08 | 305.08 | -0.49% | 992,934 |
| Oct 14, 2025 | 304.58 | 308.46 | 303.11 | 306.59 | 306.59 | -0.45% | 1,338,585 |
| Oct 13, 2025 | 303.63 | 308.70 | 302.66 | 307.97 | 307.97 | 1.47% | 982,664 |
| Oct 10, 2025 | 309.08 | 312.29 | 302.43 | 303.50 | 303.50 | -2.20% | 1,480,604 |
| Oct 9, 2025 | 310.50 | 312.93 | 305.81 | 310.32 | 310.32 | -0.35% | 1,357,055 |
| Oct 8, 2025 | 315.00 | 315.82 | 309.16 | 311.41 | 311.41 | -0.88% | 1,429,719 |
| Oct 7, 2025 | 323.11 | 324.00 | 309.57 | 314.19 | 314.19 | -2.86% | 1,468,959 |
| Oct 6, 2025 | 322.00 | 326.20 | 320.13 | 323.43 | 323.43 | 1.42% | 1,569,013 |
| Oct 3, 2025 | 320.15 | 321.57 | 318.10 | 318.90 | 318.90 | -0.63% | 971,928 |
| Oct 2, 2025 | 314.83 | 321.57 | 314.36 | 320.91 | 320.91 | 1.64% | 1,367,021 |
| Oct 1, 2025 | 318.79 | 320.54 | 311.63 | 315.73 | 315.73 | -0.61% | 1,786,969 |
| Sep 30, 2025 | 322.23 | 322.23 | 314.84 | 317.67 | 317.67 | -1.35% | 1,159,904 |
| Sep 29, 2025 | 325.00 | 326.11 | 320.94 | 322.03 | 322.03 | -0.26% | 1,162,086 |
| Sep 26, 2025 | 320.17 | 323.44 | 319.39 | 322.88 | 322.88 | 0.85% | 850,783 |
| Sep 25, 2025 | 322.47 | 322.97 | 319.16 | 320.17 | 320.17 | -1.04% | 1,057,835 |
| Sep 24, 2025 | 325.49 | 326.35 | 322.45 | 323.52 | 323.52 | -0.41% | 1,102,604 |
| Sep 23, 2025 | 323.45 | 325.16 | 322.01 | 324.86 | 324.86 | 0.14% | 1,417,899 |
| Sep 22, 2025 | 321.39 | 326.47 | 318.67 | 324.39 | 324.39 | 0.53% | 1,696,100 |
| Sep 19, 2025 | 325.03 | 326.54 | 320.85 | 322.67 | 322.67 | -0.11% | 3,364,367 |
| Sep 18, 2025 | 321.73 | 326.71 | 319.82 | 323.04 | 323.04 | 1.18% | 1,883,635 |
| Sep 17, 2025 | 319.56 | 322.68 | 317.40 | 319.28 | 319.28 | 0.24% | 1,758,546 |
| Sep 16, 2025 | 320.88 | 321.02 | 316.17 | 318.51 | 318.51 | -0.80% | 1,171,854 |