Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
319.16
+4.46 (1.42%)
At close: Sep 2, 2025, 4:00 PM
317.35
-1.81 (-0.57%)
Pre-market: Sep 3, 2025, 7:09 AM EDT
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 301.01 | 302.29 | 299.04 | 301.10 | 301.10 | 0.04% | 1,286,983 |
| Jul 23, 2025 | 300.91 | 302.40 | 298.49 | 300.98 | 300.98 | 0.52% | 1,683,070 |
| Jul 22, 2025 | 296.45 | 300.60 | 295.58 | 299.43 | 299.43 | 1.45% | 1,198,284 |
| Jul 21, 2025 | 296.09 | 298.77 | 294.81 | 295.16 | 295.16 | -0.63% | 1,592,107 |
| Jul 18, 2025 | 293.71 | 297.70 | 292.30 | 297.03 | 297.03 | 1.67% | 2,421,297 |
| Jul 17, 2025 | 289.67 | 292.38 | 288.86 | 292.16 | 292.16 | 0.93% | 1,639,346 |
| Jul 16, 2025 | 289.79 | 290.93 | 286.52 | 289.47 | 289.47 | 0.18% | 1,350,047 |
| Jul 15, 2025 | 293.26 | 294.73 | 288.65 | 288.96 | 288.96 | -1.90% | 1,831,332 |
| Jul 14, 2025 | 298.37 | 298.37 | 286.69 | 294.55 | 294.55 | 5.05% | 3,745,155 |
| Jul 11, 2025 | 285.61 | 286.16 | 279.90 | 280.39 | 280.39 | -2.00% | 2,442,001 |
| Jul 10, 2025 | 300.00 | 300.48 | 281.65 | 286.11 | 286.11 | -6.89% | 4,699,680 |
| Jul 9, 2025 | 316.07 | 316.60 | 300.00 | 307.27 | 307.27 | -2.43% | 2,562,665 |
| Jul 8, 2025 | 317.21 | 319.13 | 314.71 | 314.91 | 314.91 | -0.13% | 1,457,680 |
| Jul 7, 2025 | 317.73 | 319.49 | 313.81 | 315.31 | 315.31 | -0.43% | 1,409,761 |
| Jul 3, 2025 | 312.18 | 318.25 | 310.34 | 316.66 | 316.66 | 2.04% | 836,362 |
| Jul 2, 2025 | 309.88 | 310.82 | 306.32 | 310.34 | 310.34 | -0.43% | 1,139,562 |
| Jul 1, 2025 | 308.41 | 312.51 | 306.15 | 311.67 | 311.67 | 0.68% | 2,001,276 |
| Jun 30, 2025 | 307.47 | 310.23 | 305.76 | 309.57 | 309.57 | 1.46% | 1,570,557 |
| Jun 27, 2025 | 307.47 | 309.84 | 304.86 | 305.13 | 305.13 | 0.07% | 1,703,022 |
| Jun 26, 2025 | 303.49 | 305.76 | 300.71 | 304.93 | 304.93 | 0.85% | 1,159,968 |
| Jun 25, 2025 | 304.38 | 305.00 | 302.02 | 302.37 | 302.37 | -0.60% | 1,226,456 |
| Jun 24, 2025 | 304.02 | 306.06 | 301.92 | 304.19 | 304.19 | 1.08% | 1,470,094 |
| Jun 23, 2025 | 297.82 | 301.18 | 293.49 | 300.95 | 300.95 | 1.26% | 1,829,121 |