Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
299.23
-1.13 (-0.38%)
May 28, 2025, 4:00 PM - Market closed

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025301.00303.10298.86299.23299.23-0.38%1,477,584
May 27, 2025297.52301.18294.79300.36300.361.70%2,132,842
May 23, 2025295.00304.80291.53295.35295.350.12%3,197,268
May 22, 2025292.39296.44292.37295.00295.000.71%2,366,754
May 21, 2025292.77297.79291.80292.93292.93-0.98%1,831,367
May 20, 2025294.59295.90292.27295.84295.84-0.02%1,388,343
May 19, 2025294.59297.25293.00295.90295.90-0.73%1,635,597
May 16, 2025296.10298.21294.82298.08298.080.78%1,901,746
May 15, 2025294.97297.18294.40295.78295.780.08%1,780,917
May 14, 2025295.85297.99294.65295.54295.54-0.49%1,353,254
May 13, 2025294.18298.83292.95297.01297.011.30%1,220,271
May 12, 2025295.95297.86292.52293.20293.201.99%1,500,040
May 9, 2025289.80291.99285.77287.48287.48-0.74%906,924
May 8, 2025284.89291.35284.06289.62289.622.21%1,148,983
May 7, 2025279.38284.77279.37283.36283.361.69%1,271,178
May 6, 2025277.88281.30276.21278.64278.64-0.51%678,259
May 5, 2025278.19283.27278.19280.07280.070.03%894,591
May 2, 2025278.30281.19276.32279.99279.992.38%959,634
May 1, 2025276.14278.57273.14273.49273.49-0.28%1,303,907
Apr 30, 2025270.41274.87267.61274.25274.250.50%1,226,321
Apr 29, 2025270.80273.18270.40272.89272.890.52%820,619
Apr 28, 2025269.79273.56269.42271.47271.470.57%1,171,975
Apr 25, 2025271.30272.27268.77269.93269.93-0.66%1,308,109
Apr 24, 2025265.54272.77265.03271.71271.712.75%1,303,510
Apr 23, 2025265.49270.80263.58264.44264.441.26%1,021,885
Apr 22, 2025257.81263.14256.04261.14261.142.70%1,073,030
Apr 21, 2025255.92256.52250.46254.27254.27-2.00%1,277,332
Apr 17, 2025262.30262.39258.14259.47259.47-0.27%1,053,435
Apr 16, 2025261.79266.15257.91260.16260.16-1.95%1,323,199
Apr 15, 2025262.40266.55262.00265.34265.341.78%1,082,257
Apr 14, 2025263.00263.64258.20260.71260.710.87%1,261,670
Apr 11, 2025256.92260.79251.42258.45258.450.60%1,274,688
Apr 10, 2025257.16259.20248.59256.92256.92-2.51%2,238,847
Apr 9, 2025238.08265.14237.25263.53263.5310.34%2,456,881
Apr 8, 2025249.71251.49235.20238.84238.84-1.96%1,838,404
Apr 7, 2025237.63253.96232.67243.62243.62-0.77%3,597,346
Apr 4, 2025250.11252.66244.39245.51245.51-4.53%3,161,429
Apr 3, 2025256.98260.43254.03257.15257.15-4.02%1,791,070
Apr 2, 2025260.12269.67259.35267.93267.931.25%1,245,655
Apr 1, 2025261.18264.90258.28264.61264.611.07%1,042,881
Mar 31, 2025259.02262.17255.18261.80261.800.06%1,845,016
Mar 28, 2025267.29268.57260.93261.63261.63-3.03%1,233,412
Mar 27, 2025268.50273.52268.20269.81269.81-0.52%1,230,461
Mar 26, 2025271.71274.26270.29271.21271.21-0.68%1,092,851
Mar 25, 2025270.59273.79270.59273.08273.081.45%1,068,536
Mar 24, 2025271.96272.31269.02269.19269.190.73%1,660,804
Mar 21, 2025262.45268.38262.45267.25267.25-0.21%2,014,388
Mar 20, 2025268.05271.47266.14267.82267.82-0.18%1,465,445
Mar 19, 2025263.07271.63263.00268.30268.303.21%1,930,286
Mar 18, 2025259.95261.36257.98259.95259.95-0.26%1,509,767