Autodesk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	239.65	242.44	234.00	238.11	-	0.02%	742,101
Feb 5, 2026	245.84	246.79	236.78	238.06	238.06	-2.20%	3,387,662
Feb 4, 2026	238.76	249.85	236.22	243.41	243.41	1.09%	2,673,560
Feb 3, 2026	250.01	251.64	238.95	240.79	240.79	-5.78%	3,521,644
Feb 2, 2026	259.61	259.66	253.75	255.57	255.57	1.07%	1,605,152
Jan 30, 2026	253.59	255.67	250.95	252.87	252.87	-1.10%	1,738,992
Jan 29, 2026	260.00	260.47	247.20	255.68	255.68	-4.71%	3,592,006
Jan 28, 2026	268.51	271.12	266.61	268.33	268.33	0.09%	1,266,694
Jan 27, 2026	271.20	272.05	264.59	268.09	268.09	-1.56%	1,457,658
Jan 26, 2026	270.41	274.25	269.76	272.34	272.34	0.87%	1,782,169
Jan 23, 2026	269.41	271.29	266.87	270.00	270.00	0.09%	1,492,958
Jan 22, 2026	268.71	271.44	263.05	269.77	269.77	4.79%	3,155,338
Jan 21, 2026	253.87	257.49	253.34	257.44	257.44	1.41%	2,337,400
Jan 20, 2026	261.54	262.49	252.55	253.87	253.87	-4.45%	2,666,801
Jan 16, 2026	262.72	266.40	260.72	265.69	265.69	1.31%	3,760,236
Jan 15, 2026	262.23	264.08	259.76	262.26	262.26	0.38%	1,735,395
Jan 14, 2026	268.95	271.01	259.27	261.28	261.28	-3.45%	2,219,528
Jan 13, 2026	277.50	279.34	266.77	270.63	270.63	-2.61%	2,164,450
Jan 12, 2026	275.91	279.32	274.02	277.89	277.89	0.68%	1,204,424
Jan 9, 2026	276.80	278.45	273.80	276.02	276.02	-0.20%	1,820,724
Jan 8, 2026	291.00	292.05	273.80	276.58	276.58	-5.86%	2,769,509
Jan 7, 2026	294.73	296.80	293.04	293.79	293.79	0.21%	987,291
Jan 6, 2026	288.51	294.24	287.52	293.17	293.17	1.56%	1,264,279
Jan 5, 2026	288.04	293.10	286.63	288.66	288.66	0.67%	1,463,178
Jan 2, 2026	296.00	296.06	282.51	286.73	286.73	-3.14%	1,317,247
Dec 31, 2025	298.62	299.07	295.85	296.01	296.01	-1.18%	725,946
Dec 30, 2025	299.53	301.66	299.06	299.54	299.54	-0.56%	615,230
Dec 29, 2025	299.08	303.10	299.08	301.23	301.23	0.17%	653,733
Dec 26, 2025	298.42	300.72	298.34	300.71	300.71	0.84%	424,030
Dec 24, 2025	297.67	298.65	296.51	298.21	298.21	0.21%	309,980
Dec 23, 2025	298.86	300.38	295.61	297.58	297.58	-0.96%	1,105,762
Dec 22, 2025	301.38	303.79	299.37	300.47	300.47	0.13%	1,364,913
Dec 19, 2025	299.92	301.58	297.90	300.08	300.08	0.28%	3,284,384
Dec 18, 2025	294.65	300.03	293.77	299.24	299.24	2.14%	1,960,388
Dec 17, 2025	294.13	298.30	292.05	292.97	292.97	-0.34%	1,290,586
Dec 16, 2025	294.31	296.22	291.88	293.98	293.98	-0.11%	1,467,752
Dec 15, 2025	299.21	301.47	292.38	294.31	294.31	-1.12%	2,269,793
Dec 12, 2025	302.48	302.48	296.33	297.64	297.64	-1.09%	1,319,085
Dec 11, 2025	299.93	305.00	298.20	300.93	300.93	0.27%	1,483,278
Dec 10, 2025	299.46	304.69	297.52	300.10	300.10	-0.22%	1,792,555
Dec 9, 2025	301.07	303.65	299.53	300.75	300.75	-0.21%	1,393,464
Dec 8, 2025	307.60	309.22	298.63	301.39	301.39	-1.74%	1,665,430
Dec 5, 2025	306.00	307.83	304.30	306.74	306.74	0.29%	1,553,692
Dec 4, 2025	307.80	309.30	303.77	305.85	305.85	-0.45%	1,457,852
Dec 3, 2025	308.76	312.62	305.48	307.24	307.24	-0.97%	1,287,223
Dec 2, 2025	306.06	310.84	305.31	310.25	310.25	1.68%	1,625,183
Dec 1, 2025	301.17	307.37	300.32	305.12	305.12	0.59%	1,464,552
Nov 28, 2025	300.29	304.00	299.42	303.34	303.34	0.65%	910,438
Nov 26, 2025	313.97	320.00	299.13	301.38	301.38	2.36%	4,674,988
Nov 25, 2025	290.28	297.67	287.08	294.43	294.43	1.58%	2,213,672