Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
260.01
-5.33 (-2.01%)
Apr 16, 2025, 2:09 PM EDT - Market open
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 263.92 | 265.90 | 263.78 | 263.86 | - | -0.56% | 326,356 |
| 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 |
| Feb 25, 2025 | 285.04 | 285.78 | 280.66 | 283.72 | 283.72 | -0.54% | 1,873,591 |
| Feb 24, 2025 | 287.00 | 287.16 | 280.51 | 285.26 | 285.26 | 0.09% | 1,374,192 |
| Feb 21, 2025 | 290.04 | 291.39 | 284.51 | 285.00 | 285.00 | -2.07% | 1,670,215 |
| Feb 20, 2025 | 298.93 | 298.93 | 289.89 | 291.02 | 291.02 | -2.69% | 1,578,613 |
| Feb 19, 2025 | 293.68 | 299.67 | 292.41 | 299.06 | 299.06 | 1.15% | 1,601,502 |
| Feb 18, 2025 | 300.00 | 300.52 | 291.02 | 295.66 | 295.66 | -2.33% | 2,746,349 |
| Feb 14, 2025 | 303.48 | 304.97 | 301.30 | 302.72 | 302.72 | -0.25% | 924,111 |
| Feb 13, 2025 | 297.50 | 303.55 | 297.45 | 303.48 | 303.48 | 2.09% | 1,288,094 |
| Feb 12, 2025 | 294.32 | 298.33 | 293.14 | 297.28 | 297.28 | -0.81% | 1,400,157 |
| Feb 11, 2025 | 302.06 | 304.28 | 298.05 | 299.72 | 299.72 | -1.73% | 1,375,553 |
| Feb 10, 2025 | 303.77 | 308.72 | 301.64 | 304.99 | 304.99 | 1.28% | 1,761,632 |
| Feb 7, 2025 | 308.50 | 310.19 | 300.14 | 301.15 | 301.15 | -2.13% | 1,485,871 |
| Feb 6, 2025 | 311.50 | 312.08 | 306.46 | 307.70 | 307.70 | -1.18% | 988,061 |
| Feb 5, 2025 | 306.87 | 311.64 | 303.97 | 311.36 | 311.36 | 1.47% | 947,975 |