Autodesk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	233.58	248.70	233.30	245.89	245.89	5.33%	5,326,238
Feb 26, 2026	228.43	233.73	227.31	233.45	233.45	3.84%	3,730,572
Feb 25, 2026	220.95	225.80	219.05	224.81	224.81	1.77%	1,955,259
Feb 24, 2026	217.54	225.30	215.01	220.91	220.91	1.04%	2,204,549
Feb 23, 2026	223.63	225.65	216.72	218.64	218.64	-3.67%	2,060,981
Feb 20, 2026	227.65	232.21	225.78	226.98	226.98	-0.93%	1,743,105
Feb 19, 2026	229.86	230.00	226.50	229.10	229.10	-0.28%	1,451,043
Feb 18, 2026	224.49	230.09	223.21	229.74	229.74	1.96%	2,009,574
Feb 17, 2026	228.10	229.34	221.09	225.32	225.32	-2.55%	2,629,418
Feb 13, 2026	223.83	233.63	222.88	231.22	231.22	3.46%	2,752,943
Feb 12, 2026	232.60	235.19	216.01	223.49	223.49	-3.91%	5,413,610
Feb 11, 2026	234.12	239.80	229.52	232.59	232.59	-4.51%	2,622,461
Feb 10, 2026	242.68	247.12	241.16	243.58	243.58	0.43%	2,324,268
Feb 9, 2026	238.86	243.09	236.43	242.53	242.53	0.89%	1,524,693
Feb 6, 2026	239.65	242.44	234.00	240.40	240.40	0.98%	2,139,901
Feb 5, 2026	245.84	246.79	236.78	238.06	238.06	-2.20%	3,414,216
Feb 4, 2026	238.76	249.85	236.22	243.41	243.41	1.09%	2,728,465
Feb 3, 2026	250.01	251.64	238.95	240.79	240.79	-5.78%	3,540,404
Feb 2, 2026	259.61	259.66	253.75	255.57	255.57	1.07%	1,622,136
Jan 30, 2026	253.59	255.67	250.95	252.87	252.87	-1.10%	1,739,341
Jan 29, 2026	260.00	260.47	247.20	255.68	255.68	-4.71%	3,642,124
Jan 28, 2026	268.51	271.12	266.61	268.33	268.33	0.09%	1,268,078
Jan 27, 2026	271.20	272.05	264.59	268.09	268.09	-1.56%	1,458,702
Jan 26, 2026	270.41	274.25	269.76	272.34	272.34	0.87%	1,804,347
Jan 23, 2026	269.41	271.29	266.87	270.00	270.00	0.09%	1,493,407
Jan 22, 2026	268.71	271.44	263.05	269.77	269.77	4.79%	3,157,384
Jan 21, 2026	253.87	257.49	253.34	257.44	257.44	1.41%	2,342,632
Jan 20, 2026	261.54	262.49	252.55	253.87	253.87	-4.45%	2,671,169
Jan 16, 2026	262.72	266.40	260.72	265.69	265.69	1.31%	3,839,421
Jan 15, 2026	262.23	264.08	259.76	262.26	262.26	0.38%	1,773,912
Jan 14, 2026	268.95	271.01	259.27	261.28	261.28	-3.45%	2,221,446
Jan 13, 2026	277.50	279.34	266.77	270.63	270.63	-2.61%	2,170,982
Jan 12, 2026	275.91	279.32	274.02	277.89	277.89	0.68%	1,204,693
Jan 9, 2026	276.80	278.45	273.80	276.02	276.02	-0.20%	1,820,914
Jan 8, 2026	291.00	292.05	273.80	276.58	276.58	-5.86%	2,778,308
Jan 7, 2026	294.73	296.80	293.04	293.79	293.79	0.21%	987,829
Jan 6, 2026	288.51	294.24	287.52	293.17	293.17	1.56%	1,264,640
Jan 5, 2026	288.04	293.10	286.63	288.66	288.66	0.67%	1,463,866
Jan 2, 2026	296.00	296.06	282.51	286.73	286.73	-3.14%	1,317,734
Dec 31, 2025	298.62	299.07	295.85	296.01	296.01	-1.18%	749,198
Dec 30, 2025	299.53	301.66	299.06	299.54	299.54	-0.56%	627,770
Dec 29, 2025	299.08	303.10	299.08	301.23	301.23	0.17%	657,024
Dec 26, 2025	298.42	300.72	298.34	300.71	300.71	0.84%	439,324
Dec 24, 2025	297.67	298.65	296.51	298.21	298.21	0.21%	320,820
Dec 23, 2025	298.86	300.38	295.61	297.58	297.58	-0.96%	1,128,450
Dec 22, 2025	301.38	303.79	299.37	300.47	300.47	0.13%	1,412,174
Dec 19, 2025	299.92	301.58	297.90	300.08	300.08	0.28%	3,311,291
Dec 18, 2025	294.65	300.03	293.77	299.24	299.24	2.14%	1,960,433
Dec 17, 2025	294.13	298.30	292.05	292.97	292.97	-0.34%	1,390,861
Dec 16, 2025	294.31	296.22	291.88	293.98	293.98	-0.11%	1,482,515