Autodesk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	297.75	299.70	295.08	297.21	297.21	0.68%	2,874,699
Jun 18, 2025	296.85	297.57	293.76	295.19	295.19	-0.56%	1,110,810
Jun 17, 2025	298.40	300.52	295.81	296.85	296.85	-0.82%	1,070,084
Jun 16, 2025	293.35	299.39	292.90	299.30	299.30	2.44%	1,384,851
Jun 13, 2025	294.09	296.69	291.14	292.16	292.16	-2.15%	1,129,747
Jun 12, 2025	296.92	299.67	296.11	298.57	298.57	0.61%	1,054,553
Jun 11, 2025	298.00	299.12	295.98	296.77	296.77	-0.26%	1,198,816
Jun 10, 2025	298.41	298.52	295.97	297.54	297.54	0.11%	896,703
Jun 9, 2025	297.00	298.79	290.63	297.21	297.21	-0.22%	1,316,928
Jun 6, 2025	300.17	300.18	297.41	297.86	297.86	-0.12%	941,748
Jun 5, 2025	298.36	300.67	297.22	298.22	298.22	-0.05%	1,091,225
Jun 4, 2025	299.10	301.43	298.04	298.36	298.36	-0.39%	1,031,342
Jun 3, 2025	295.12	299.72	294.48	299.52	299.52	1.44%	1,525,839
Jun 2, 2025	294.41	295.88	291.24	295.26	295.26	-0.29%	1,023,810
May 30, 2025	297.49	298.00	293.71	296.12	296.12	-0.30%	4,533,966
May 29, 2025	300.48	301.18	294.80	297.00	297.00	-0.75%	1,250,690
May 28, 2025	301.00	303.10	298.86	299.23	299.23	-0.38%	1,477,584
May 27, 2025	297.52	301.18	294.79	300.36	300.36	1.70%	2,132,842
May 23, 2025	295.00	304.80	291.53	295.35	295.35	0.12%	3,197,268
May 22, 2025	292.39	296.44	292.37	295.00	295.00	0.71%	2,366,754
May 21, 2025	292.77	297.79	291.80	292.93	292.93	-0.98%	1,831,367
May 20, 2025	294.59	295.90	292.27	295.84	295.84	-0.02%	1,388,343
May 19, 2025	294.59	297.25	293.00	295.90	295.90	-0.73%	1,635,597
May 16, 2025	296.10	298.21	294.82	298.08	298.08	0.78%	1,901,746
May 15, 2025	294.97	297.18	294.40	295.78	295.78	0.08%	1,780,917
May 14, 2025	295.85	297.99	294.65	295.54	295.54	-0.49%	1,353,254
May 13, 2025	294.18	298.83	292.95	297.01	297.01	1.30%	1,220,271
May 12, 2025	295.95	297.86	292.52	293.20	293.20	1.99%	1,500,040
May 9, 2025	289.80	291.99	285.77	287.48	287.48	-0.74%	906,924
May 8, 2025	284.89	291.35	284.06	289.62	289.62	2.21%	1,148,983
May 7, 2025	279.38	284.77	279.37	283.36	283.36	1.69%	1,271,178
May 6, 2025	277.88	281.30	276.21	278.64	278.64	-0.51%	678,259
May 5, 2025	278.19	283.27	278.19	280.07	280.07	0.03%	894,591
May 2, 2025	278.30	281.19	276.32	279.99	279.99	2.38%	959,634
May 1, 2025	276.14	278.57	273.14	273.49	273.49	-0.28%	1,303,907
Apr 30, 2025	270.41	274.87	267.61	274.25	274.25	0.50%	1,226,321