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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 301.00 | 303.10 | 298.86 | 299.23 | 299.23 | -0.38% | 1,477,584 |
| May 27, 2025 | 297.52 | 301.18 | 294.79 | 300.36 | 300.36 | 1.70% | 2,132,842 |
| May 23, 2025 | 295.00 | 304.80 | 291.53 | 295.35 | 295.35 | 0.12% | 3,197,268 |
| May 22, 2025 | 292.39 | 296.44 | 292.37 | 295.00 | 295.00 | 0.71% | 2,366,754 |
| May 21, 2025 | 292.77 | 297.79 | 291.80 | 292.93 | 292.93 | -0.98% | 1,831,367 |
| May 20, 2025 | 294.59 | 295.90 | 292.27 | 295.84 | 295.84 | -0.02% | 1,388,343 |
| May 19, 2025 | 294.59 | 297.25 | 293.00 | 295.90 | 295.90 | -0.73% | 1,635,597 |
| May 16, 2025 | 296.10 | 298.21 | 294.82 | 298.08 | 298.08 | 0.78% | 1,901,746 |
| May 15, 2025 | 294.97 | 297.18 | 294.40 | 295.78 | 295.78 | 0.08% | 1,780,917 |
| May 14, 2025 | 295.85 | 297.99 | 294.65 | 295.54 | 295.54 | -0.49% | 1,353,254 |
| May 13, 2025 | 294.18 | 298.83 | 292.95 | 297.01 | 297.01 | 1.30% | 1,220,271 |
| May 12, 2025 | 295.95 | 297.86 | 292.52 | 293.20 | 293.20 | 1.99% | 1,500,040 |
| May 9, 2025 | 289.80 | 291.99 | 285.77 | 287.48 | 287.48 | -0.74% | 906,924 |
| May 8, 2025 | 284.89 | 291.35 | 284.06 | 289.62 | 289.62 | 2.21% | 1,148,983 |
| May 7, 2025 | 279.38 | 284.77 | 279.37 | 283.36 | 283.36 | 1.69% | 1,271,178 |
| May 6, 2025 | 277.88 | 281.30 | 276.21 | 278.64 | 278.64 | -0.51% | 678,259 |
| May 5, 2025 | 278.19 | 283.27 | 278.19 | 280.07 | 280.07 | 0.03% | 894,591 |
| May 2, 2025 | 278.30 | 281.19 | 276.32 | 279.99 | 279.99 | 2.38% | 959,634 |
| May 1, 2025 | 276.14 | 278.57 | 273.14 | 273.49 | 273.49 | -0.28% | 1,303,907 |
| Apr 30, 2025 | 270.41 | 274.87 | 267.61 | 274.25 | 274.25 | 0.50% | 1,226,321 |
| Apr 29, 2025 | 270.80 | 273.18 | 270.40 | 272.89 | 272.89 | 0.52% | 820,619 |
| Apr 28, 2025 | 269.79 | 273.56 | 269.42 | 271.47 | 271.47 | 0.57% | 1,171,975 |
| Apr 25, 2025 | 271.30 | 272.27 | 268.77 | 269.93 | 269.93 | -0.66% | 1,308,109 |
| Apr 24, 2025 | 265.54 | 272.77 | 265.03 | 271.71 | 271.71 | 2.75% | 1,303,510 |
| Apr 23, 2025 | 265.49 | 270.80 | 263.58 | 264.44 | 264.44 | 1.26% | 1,021,885 |
| Apr 22, 2025 | 257.81 | 263.14 | 256.04 | 261.14 | 261.14 | 2.70% | 1,073,030 |
| Apr 21, 2025 | 255.92 | 256.52 | 250.46 | 254.27 | 254.27 | -2.00% | 1,277,332 |
| Apr 17, 2025 | 262.30 | 262.39 | 258.14 | 259.47 | 259.47 | -0.27% | 1,053,435 |
| Apr 16, 2025 | 261.79 | 266.15 | 257.91 | 260.16 | 260.16 | -1.95% | 1,323,199 |
| 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 |