Skip to main content
logo
Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
225.91
+16.16 (7.70%)
At close: Jul 27, 2026, 4:00 PM EDT
227.00
+1.09 (0.48%)
After-hours: Jul 27, 2026, 7:57 PM EDT

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026213.51227.67212.19225.91225.917.70%2,579,807
Jul 24, 2026208.75214.45204.48209.75209.752.19%2,842,213
Jul 23, 2026205.55207.08202.37205.26205.260.86%1,816,305
Jul 22, 2026211.95212.29202.15203.50203.50-3.62%1,771,964
Jul 21, 2026214.51217.63210.88211.15211.15-3.05%2,010,231
Jul 20, 2026215.07219.14212.00217.80217.80-0.25%1,905,843
Jul 17, 2026217.05221.81214.70218.35218.350.59%3,274,192
Jul 16, 2026212.22218.52208.32217.06217.063.87%2,485,910
Jul 15, 2026207.91212.62207.29208.98208.981.49%2,016,954
Jul 14, 2026201.96209.93201.96205.92205.92-2.97%1,570,743
Jul 13, 2026210.32213.78209.81212.22212.221.81%1,327,921
Jul 10, 2026212.00212.80207.19208.45208.45-0.06%1,220,247
Jul 9, 2026200.47208.91198.01208.58208.581.23%2,002,734
Jul 8, 2026211.10211.91205.99206.04206.04-2.99%2,024,774
Jul 7, 2026215.99215.99210.70212.38212.382.33%2,352,339
Jul 6, 2026204.66208.81202.25207.54207.540.03%1,636,414
Jul 2, 2026200.97209.92200.71207.48207.483.86%2,876,940
Jul 1, 2026200.00204.70198.49199.76199.762.75%2,360,259
Jun 30, 2026193.25195.00192.26194.42194.42-0.42%2,282,748
Jun 29, 2026202.46202.46194.89195.24195.24-0.52%2,588,492
Jun 26, 2026191.65197.87191.55196.26196.263.44%7,756,107
Jun 25, 2026189.07194.31189.00189.73189.73-1.50%2,460,249
Jun 24, 2026188.98195.76188.00192.61192.612.03%2,651,784
Jun 23, 2026193.27193.77187.24188.78188.780.56%3,327,038
Jun 22, 2026190.00195.94185.50187.72187.72-3.15%4,670,244
Jun 18, 2026194.55197.89190.86193.82193.820.39%9,213,532
Jun 17, 2026196.58203.80192.30193.07193.07-4.13%3,141,622
Jun 16, 2026197.82203.95197.82201.38201.381.40%2,928,152
Jun 15, 2026199.92202.87195.96198.60198.600.09%3,306,875
Jun 12, 2026206.60208.74194.47198.43198.43-3.47%5,631,866
Jun 11, 2026219.26221.34204.80205.57205.57-7.10%4,272,208
Jun 10, 2026220.50225.11218.00221.28221.28-1.25%1,741,004
Jun 9, 2026223.47227.79220.69224.08224.08-0.43%1,867,797
Jun 8, 2026228.01229.99224.23225.04225.04-2.14%2,090,968
Jun 5, 2026235.08236.50229.24229.96229.96-1.58%2,684,857
Jun 4, 2026236.48237.86231.59233.64233.641.76%1,923,778
Jun 3, 2026235.01235.25228.26229.60229.60-2.98%2,413,865
Jun 2, 2026241.62243.16235.70236.66236.66-4.63%2,354,396
Jun 1, 2026237.01250.49237.01248.16248.167.28%3,590,453
May 29, 2026225.56233.84217.00231.31231.31-4.00%7,643,168
May 28, 2026236.32244.34233.50240.95240.951.67%4,143,295
May 27, 2026235.00243.31235.00237.00237.00-0.52%1,644,628
May 26, 2026238.08240.72234.37238.23238.23-1.15%2,098,624
May 22, 2026240.51247.00238.46240.99240.990.33%2,455,569
May 21, 2026241.99242.22234.64240.19240.19-1.41%1,992,732
May 20, 2026239.75243.87233.20243.63243.63-0.22%1,711,535
May 19, 2026249.03251.16243.01244.16244.160.28%1,980,209
May 18, 2026236.10243.69234.65243.49243.492.90%1,807,722
May 15, 2026234.88238.31234.21236.62236.621.18%1,528,632
May 14, 2026229.88235.92227.48233.86233.861.22%1,748,035