Autodesk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	262.90	264.68	259.29	260.28	260.28	-3.30%	260,823
Nov 5, 2026	274.75	279.24	265.94	269.16	269.16	-0.34%	3,827,707
Nov 4, 2026	258.49	273.72	257.64	270.09	270.09	7.04%	3,831,546
Nov 3, 2026	256.82	258.37	248.48	252.32	252.32	-2.17%	2,765,180
Nov 2, 2026	250.12	263.16	249.89	257.91	257.91	3.33%	2,028,606
Oct 30, 2026	245.56	250.83	243.00	249.61	249.61	3.26%	2,470,159
Oct 29, 2026	238.64	242.06	234.34	241.73	241.73	-0.27%	1,565,268
Oct 28, 2026	239.68	245.20	239.11	242.38	242.38	0.12%	1,248,887
Oct 27, 2026	245.66	248.54	241.78	242.10	242.10	-2.95%	1,438,445
Oct 26, 2026	252.37	252.53	246.52	249.45	249.45	-1.09%	1,175,204
Oct 23, 2026	254.06	255.02	248.93	252.20	252.20	-1.08%	1,320,532
Oct 22, 2026	249.32	256.17	246.82	254.95	254.95	4.13%	2,165,133
Oct 21, 2026	243.10	247.70	242.62	244.84	244.84	-0.30%	880,306
Oct 20, 2026	241.10	247.68	241.10	245.58	245.58	2.03%	1,472,679
Oct 19, 2026	240.35	241.72	236.54	240.70	240.70	0.33%	1,065,503
Oct 16, 2026	248.02	251.74	237.78	239.90	239.90	-2.15%	2,040,058
Oct 15, 2026	234.18	246.74	234.03	245.16	245.16	6.07%	2,428,462
Oct 14, 2026	230.35	232.39	228.59	231.14	231.14	0.31%	1,373,356
Oct 13, 2026	232.74	235.89	230.18	230.43	230.43	-1.33%	1,361,643
Oct 12, 2026	234.70	237.27	229.32	233.54	233.54	-0.77%	1,550,386
Oct 9, 2026	235.50	238.59	233.52	235.35	235.35	0.75%	1,777,405
Oct 8, 2026	232.56	236.00	230.60	233.60	233.60	-0.62%	2,275,679
Oct 7, 2026	231.42	236.11	228.76	235.05	235.05	1.63%	2,247,585
Oct 6, 2026	221.92	231.55	221.70	231.28	231.28	4.39%	2,202,032
Oct 5, 2026	219.23	226.93	218.21	221.56	221.56	4.51%	3,224,442
Oct 2, 2026	213.00	214.33	210.67	212.00	212.00	0.33%	1,672,967
Oct 1, 2026	213.92	216.51	208.89	211.31	211.31	1.11%	2,334,428
Sep 30, 2026	203.11	210.21	201.48	209.00	209.00	2.86%	1,937,736
Sep 29, 2026	204.65	206.05	199.18	203.18	203.18	-1.94%	2,185,805
Sep 28, 2026	206.96	208.21	202.09	207.19	207.19	-1.06%	1,698,022
Sep 25, 2026	211.35	214.27	209.05	209.40	209.40	-0.92%	1,877,547
Sep 24, 2026	217.48	218.24	211.00	211.35	211.35	-2.67%	2,105,616
Sep 23, 2026	220.02	220.57	216.11	217.15	217.15	-1.12%	1,475,686
Sep 22, 2026	222.00	222.00	215.21	219.62	219.62	0.35%	1,703,138
Sep 21, 2026	216.16	219.70	213.00	218.85	218.85	0.88%	1,528,513
Sep 18, 2026	219.54	220.86	216.07	216.95	216.95	-0.77%	4,852,509
Sep 17, 2026	218.76	220.53	216.40	218.64	218.64	-0.76%	1,621,336
Sep 16, 2026	222.56	225.62	219.19	220.31	220.31	-2.73%	1,889,512
Sep 15, 2026	223.72	232.64	222.54	226.50	226.50	-1.06%	3,386,037
Sep 14, 2026	219.49	230.43	218.92	228.93	228.93	7.78%	2,785,114
Sep 11, 2026	210.50	213.82	209.04	212.40	212.40	0.37%	1,612,629
Sep 10, 2026	207.00	213.89	206.42	211.61	211.61	2.42%	2,246,840
Sep 9, 2026	212.02	212.03	206.33	206.62	206.62	-2.63%	2,323,713
Sep 8, 2026	214.63	214.78	208.09	212.21	212.21	-2.61%	2,975,967
Sep 4, 2026	232.08	232.14	216.20	217.90	217.90	-8.26%	3,962,401
Sep 3, 2026	246.01	250.42	235.88	237.52	237.52	-1.74%	2,378,472
Sep 2, 2026	246.70	248.27	241.05	241.73	241.73	-2.41%	1,530,154
Sep 1, 2026	253.48	256.37	247.35	247.69	247.69	-4.19%	1,814,555
Aug 31, 2026	257.71	262.75	257.40	258.53	258.53	-0.82%	1,823,712
Aug 28, 2026	261.16	267.00	253.16	260.66	260.66	-3.67%	3,438,539