Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
318.90
-2.01 (-0.63%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 320.15 | 321.57 | 318.10 | 318.90 | 318.90 | -0.63% | 971,928 |
| Oct 2, 2025 | 314.83 | 321.57 | 314.36 | 320.91 | 320.91 | 1.64% | 1,367,021 |
| Oct 1, 2025 | 318.79 | 320.54 | 311.63 | 315.73 | 315.73 | -0.61% | 1,786,969 |
| Sep 30, 2025 | 322.23 | 322.23 | 314.84 | 317.67 | 317.67 | -1.35% | 1,159,904 |
| Sep 29, 2025 | 325.00 | 326.11 | 320.94 | 322.03 | 322.03 | -0.26% | 1,162,086 |
| Sep 26, 2025 | 320.17 | 323.44 | 319.39 | 322.88 | 322.88 | 0.85% | 850,783 |
| Sep 25, 2025 | 322.47 | 322.97 | 319.16 | 320.17 | 320.17 | -1.04% | 1,057,835 |
| Sep 24, 2025 | 325.49 | 326.35 | 322.45 | 323.52 | 323.52 | -0.41% | 1,102,604 |
| Sep 23, 2025 | 323.45 | 325.16 | 322.01 | 324.86 | 324.86 | 0.14% | 1,417,899 |
| Sep 22, 2025 | 321.39 | 326.47 | 318.67 | 324.39 | 324.39 | 0.53% | 1,696,100 |
| Sep 19, 2025 | 325.03 | 326.54 | 320.85 | 322.67 | 322.67 | -0.11% | 3,364,367 |
| Sep 18, 2025 | 321.73 | 326.71 | 319.82 | 323.04 | 323.04 | 1.18% | 1,883,635 |
| Sep 17, 2025 | 319.56 | 322.68 | 317.40 | 319.28 | 319.28 | 0.24% | 1,758,546 |
| Sep 16, 2025 | 320.88 | 321.02 | 316.17 | 318.51 | 318.51 | -0.80% | 1,171,854 |
| Sep 15, 2025 | 318.71 | 321.47 | 318.51 | 321.07 | 321.07 | 0.63% | 1,034,053 |
| Sep 12, 2025 | 324.54 | 324.63 | 318.76 | 319.05 | 319.05 | -1.69% | 1,077,476 |
| Sep 11, 2025 | 325.24 | 326.50 | 323.14 | 324.52 | 324.52 | 0.22% | 1,484,094 |
| Sep 10, 2025 | 325.37 | 325.50 | 321.97 | 323.80 | 323.80 | -0.43% | 1,323,719 |
| Sep 9, 2025 | 326.69 | 326.87 | 323.17 | 325.19 | 325.19 | -0.49% | 1,271,595 |
| Sep 8, 2025 | 326.88 | 329.09 | 324.42 | 326.79 | 326.79 | 0.13% | 1,794,042 |
| Sep 5, 2025 | 322.64 | 326.85 | 320.48 | 326.37 | 326.37 | 2.01% | 1,632,170 |
| Sep 4, 2025 | 318.58 | 320.00 | 312.60 | 319.93 | 319.93 | 0.76% | 1,422,089 |
| Sep 3, 2025 | 320.30 | 324.37 | 314.38 | 317.51 | 317.51 | -0.52% | 1,938,371 |
| Sep 2, 2025 | 313.02 | 319.47 | 312.65 | 319.16 | 319.16 | 1.42% | 2,665,431 |
| Aug 29, 2025 | 318.00 | 326.45 | 307.26 | 314.70 | 314.70 | 9.09% | 4,904,604 |
| Aug 28, 2025 | 288.66 | 294.49 | 287.79 | 288.49 | 288.49 | 0.89% | 4,151,634 |
| Aug 27, 2025 | 283.46 | 286.57 | 283.20 | 285.95 | 285.95 | 1.24% | 1,389,281 |
| Aug 26, 2025 | 285.34 | 286.67 | 281.75 | 282.45 | 282.45 | -1.01% | 1,922,290 |
| Aug 25, 2025 | 290.39 | 291.23 | 284.31 | 285.34 | 285.34 | -1.68% | 1,180,346 |
| Aug 22, 2025 | 286.50 | 291.30 | 285.28 | 290.23 | 290.23 | 1.46% | 1,116,927 |
| Aug 21, 2025 | 286.53 | 287.43 | 285.17 | 286.06 | 286.06 | -0.89% | 1,184,561 |
| Aug 20, 2025 | 289.89 | 290.05 | 286.73 | 288.63 | 288.63 | -0.21% | 1,058,383 |
| Aug 19, 2025 | 290.38 | 294.19 | 289.17 | 289.24 | 289.24 | -0.14% | 1,170,433 |
| Aug 18, 2025 | 287.19 | 290.30 | 286.67 | 289.66 | 289.66 | 1.02% | 936,455 |
| Aug 15, 2025 | 285.06 | 288.53 | 284.25 | 286.73 | 286.73 | 1.05% | 1,149,627 |
| Aug 14, 2025 | 286.07 | 287.08 | 282.67 | 283.75 | 283.75 | -1.14% | 1,412,053 |
| Aug 13, 2025 | 284.72 | 287.09 | 280.85 | 287.01 | 287.01 | 1.41% | 1,974,935 |
| Aug 12, 2025 | 285.11 | 286.47 | 280.39 | 283.03 | 283.03 | -0.56% | 2,345,718 |
| Aug 11, 2025 | 290.67 | 292.23 | 282.96 | 284.62 | 284.62 | -2.08% | 2,227,759 |
| Aug 8, 2025 | 293.03 | 294.54 | 289.22 | 290.68 | 290.68 | -0.79% | 1,540,570 |
| Aug 7, 2025 | 305.75 | 306.18 | 288.93 | 292.99 | 292.99 | -3.99% | 1,383,166 |
| Aug 6, 2025 | 300.83 | 305.33 | 300.15 | 305.18 | 305.18 | 2.00% | 1,163,565 |
| Aug 5, 2025 | 303.90 | 304.25 | 298.86 | 299.20 | 299.20 | -1.09% | 816,198 |
| Aug 4, 2025 | 299.25 | 302.91 | 298.99 | 302.50 | 302.50 | 1.84% | 933,678 |
| Aug 1, 2025 | 301.26 | 301.51 | 294.98 | 297.02 | 297.02 | -2.01% | 1,346,177 |
| Jul 31, 2025 | 307.92 | 309.20 | 302.24 | 303.11 | 303.11 | -1.63% | 1,492,206 |
| Jul 30, 2025 | 306.08 | 309.81 | 305.49 | 308.14 | 308.14 | 0.50% | 960,712 |
| Jul 29, 2025 | 305.18 | 307.78 | 304.43 | 306.61 | 306.61 | 0.70% | 1,121,006 |
| Jul 28, 2025 | 304.58 | 306.11 | 303.22 | 304.47 | 304.47 | 0.39% | 720,252 |
| Jul 25, 2025 | 301.71 | 304.36 | 300.07 | 303.28 | 303.28 | 0.72% | 1,025,279 |