Skip to main content
Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
285.00
-6.02 (-2.07%)
At close: Feb 21, 2025, 4:00 PM
286.00
+1.00 (0.35%)
After-hours: Feb 21, 2025, 4:48 PM EST

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025290.04291.39284.51285.00285.00-2.07%1,670,215
Feb 20, 2025298.93298.93289.89291.02291.02-2.69%1,578,613
Feb 19, 2025293.68299.67292.41299.06299.061.15%1,601,502
Feb 18, 2025300.00300.52291.02295.66295.66-2.33%2,746,349
Feb 14, 2025303.48304.97301.30302.72302.72-0.25%924,111
Feb 13, 2025297.50303.55297.45303.48303.482.09%1,288,094
Feb 12, 2025294.32298.33293.14297.28297.28-0.81%1,400,157
Feb 11, 2025302.06304.28298.05299.72299.72-1.73%1,375,553
Feb 10, 2025303.77308.72301.64304.99304.991.28%1,761,632
Feb 7, 2025308.50310.19300.14301.15301.15-2.13%1,485,871
Feb 6, 2025311.50312.08306.46307.70307.70-1.18%988,061
Feb 5, 2025306.87311.64303.97311.36311.361.47%947,975
Feb 4, 2025307.58308.92304.49306.85306.850.20%884,744
Feb 3, 2025309.11310.00302.38306.23306.23-1.64%1,447,594
Jan 31, 2025311.77317.05311.03311.34311.340.45%1,285,325
Jan 30, 2025306.80311.50306.70309.95309.951.90%1,255,759
Jan 29, 2025307.30308.00302.20304.17304.17-1.86%1,083,711
Jan 28, 2025306.00314.10301.28309.93309.933.63%2,088,987
Jan 27, 2025295.28302.85293.57299.07299.07-0.59%1,365,493
Jan 24, 2025301.18302.55300.13300.83300.83-0.08%764,142
Jan 23, 2025297.61301.50297.50301.08301.08-0.12%1,157,580
Jan 22, 2025297.42302.21297.01301.45301.451.53%1,498,497
Jan 21, 2025294.62297.75294.05296.91296.911.87%1,192,088
Jan 17, 2025296.25296.25290.62291.45291.450.47%1,466,127
Jan 16, 2025290.44293.35288.69290.08290.08-0.30%1,077,281
Jan 15, 2025293.47296.19290.74290.94290.941.42%1,554,209
Jan 14, 2025285.07289.31284.82286.87286.870.72%1,137,566
Jan 13, 2025281.42287.04279.84284.82284.82-0.05%1,869,610
Jan 10, 2025291.37292.61284.47284.96284.96-3.85%2,352,388
Jan 8, 2025294.16298.69292.75296.37296.371.91%1,369,285
Jan 7, 2025290.72294.70289.03290.82290.82-0.58%1,018,638
Jan 6, 2025293.11296.90291.18292.51292.51-0.53%1,231,416
Jan 3, 2025295.23297.00292.49294.06294.060.25%1,176,263
Jan 2, 2025297.75298.01291.80293.32293.32-0.76%975,387
Dec 31, 2024298.55298.55294.98295.57295.57-0.66%708,130
Dec 30, 2024292.99298.92291.74297.53297.53-0.02%1,191,164
Dec 27, 2024298.64298.84294.57297.59297.59-0.90%1,041,680
Dec 26, 2024299.43301.73299.43300.28300.28-0.32%646,806
Dec 24, 2024297.55301.23296.68301.23301.231.26%560,019
Dec 23, 2024297.99298.45294.36297.49297.49-0.21%876,162
Dec 20, 2024290.70299.74288.54298.12298.121.53%4,191,162
Dec 19, 2024293.65297.82290.94293.63293.630.27%1,381,222
Dec 18, 2024303.71304.07291.47292.83292.83-3.30%1,845,067
Dec 17, 2024302.63303.40299.47302.82302.82-0.68%1,781,589
Dec 16, 2024303.93307.14302.37304.89304.890.37%1,186,216
Dec 13, 2024308.13308.36302.95303.77303.77-1.80%1,131,021
Dec 12, 2024305.42310.29304.49309.34309.340.61%998,087
Dec 11, 2024305.37310.90304.76307.46307.461.14%1,261,847
Dec 10, 2024306.16307.80303.63303.99303.99-1.48%1,110,152
Dec 9, 2024308.00311.51305.72308.55308.550.27%1,599,948
Dec 6, 2024305.92309.43305.56307.71307.710.83%1,377,635
Dec 5, 2024302.53307.25301.32305.17305.170.31%1,378,778
Dec 4, 2024302.72304.97299.89304.23304.231.76%1,528,707
Dec 3, 2024294.14301.59293.50298.96298.960.78%1,944,513
Dec 2, 2024291.74297.94291.44296.65296.651.63%2,073,018
Nov 29, 2024289.03292.62289.03291.90291.900.43%1,317,760
Nov 27, 2024293.20301.47289.65290.64290.64-8.59%3,442,326
Nov 26, 2024320.79320.99316.54317.96317.96-0.45%2,519,923
Nov 25, 2024324.53326.62318.69319.39319.39-0.59%2,967,370
Nov 22, 2024315.96321.90315.04321.27321.271.86%1,905,591
Nov 21, 2024310.00317.45308.25315.41315.412.46%1,602,211
Nov 20, 2024305.93308.38303.15307.84307.840.87%1,442,321
Nov 19, 2024298.13306.40298.02305.20305.201.04%1,348,276
Nov 18, 2024299.36303.01297.00302.05302.050.97%920,116
Nov 15, 2024305.06305.08297.12299.15299.15-2.45%2,300,222
Nov 14, 2024310.23312.88305.98306.65306.65-2.07%1,545,643
Nov 13, 2024308.63315.73307.91313.14313.141.10%1,273,488
Nov 12, 2024311.22314.01304.75309.73309.73-1.33%1,748,774
Nov 11, 2024305.46314.70304.64313.89313.892.73%1,557,009
Nov 8, 2024306.26307.17305.02305.56305.560.02%968,605
Nov 7, 2024302.95306.23301.05305.51305.511.05%1,057,217
Nov 6, 2024299.00305.49297.91302.33302.333.61%2,258,401
Nov 5, 2024288.84293.06287.00291.79291.791.45%1,009,401
Nov 4, 2024287.19289.76285.32287.62287.620.37%896,358
Nov 1, 2024282.83289.26281.61286.57286.570.98%1,047,852
Oct 31, 2024287.80288.47283.42283.80283.80-1.74%1,488,039
Oct 30, 2024288.18291.21287.93288.82288.82-0.29%751,563
Oct 29, 2024286.32290.20284.49289.66289.661.10%886,987
Oct 28, 2024286.34288.64286.34286.52286.520.17%1,016,697
Oct 25, 2024287.72289.00285.04286.04286.040.09%973,419
Oct 24, 2024288.55289.17285.51285.77285.77-0.18%1,238,311
Oct 23, 2024287.12287.59283.93286.30286.30-0.76%1,209,119
Oct 22, 2024287.54290.53286.25288.48288.48-0.45%1,012,736
Oct 21, 2024291.36293.75288.80289.78289.78-1.10%1,254,454
Oct 18, 2024290.57294.13290.00292.99292.990.83%1,511,702
Oct 17, 2024290.44292.88289.13290.57290.570.48%1,808,725
Oct 16, 2024288.18289.36284.90289.19289.190.95%1,364,344
Oct 15, 2024285.31287.96285.29286.48286.480.41%1,602,388
Oct 14, 2024283.15286.43281.25285.31285.311.29%1,264,083
Oct 11, 2024277.49282.54277.48281.67281.671.43%1,332,319
Oct 10, 2024275.00277.91275.00277.71277.710.30%849,171
Oct 9, 2024274.93277.66274.08276.88276.880.65%782,074
Oct 8, 2024268.19276.26267.51275.08275.082.94%1,412,998
Oct 7, 2024268.32270.24266.02267.23267.23-1.45%757,318
Oct 4, 2024272.86273.85267.49271.16271.160.96%846,556
Oct 3, 2024267.55270.57267.55268.59268.59-0.58%740,033
Oct 2, 2024267.92271.99267.44270.17270.171.01%827,262
Oct 1, 2024274.61275.00266.55267.47267.47-2.91%1,043,974
Sep 30, 2024274.84275.85272.06275.48275.481.32%1,109,835
Sep 27, 2024273.36274.50271.00271.90271.90-0.53%614,886