Autodesk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	215.99	215.99	210.70	212.38	212.38	2.33%	2,352,339
Jul 6, 2026	204.66	208.81	202.25	207.54	207.54	0.03%	1,636,414
Jul 2, 2026	200.97	209.92	200.71	207.48	207.48	3.86%	2,876,940
Jul 1, 2026	200.00	204.70	198.49	199.76	199.76	2.75%	2,360,259
Jun 30, 2026	193.25	195.00	192.26	194.42	194.42	-0.42%	2,282,748
Jun 29, 2026	202.46	202.46	194.89	195.24	195.24	-0.52%	2,588,492
Jun 26, 2026	191.65	197.87	191.55	196.26	196.26	3.44%	7,756,107
Jun 25, 2026	189.07	194.31	189.00	189.73	189.73	-1.50%	2,460,249
Jun 24, 2026	188.98	195.76	188.00	192.61	192.61	2.03%	2,651,784
Jun 23, 2026	193.27	193.77	187.24	188.78	188.78	0.56%	3,327,038
Jun 22, 2026	190.00	195.94	185.50	187.72	187.72	-3.15%	4,670,244
Jun 18, 2026	194.55	197.89	190.86	193.82	193.82	0.39%	9,213,532
Jun 17, 2026	196.58	203.80	192.30	193.07	193.07	-4.13%	3,141,622
Jun 16, 2026	197.82	203.95	197.82	201.38	201.38	1.40%	2,928,152
Jun 15, 2026	199.92	202.87	195.96	198.60	198.60	0.09%	3,306,875
Jun 12, 2026	206.60	208.74	194.47	198.43	198.43	-3.47%	5,631,866
Jun 11, 2026	219.26	221.34	204.80	205.57	205.57	-7.10%	4,272,208
Jun 10, 2026	220.50	225.11	218.00	221.28	221.28	-1.25%	1,741,004
Jun 9, 2026	223.47	227.79	220.69	224.08	224.08	-0.43%	1,867,797
Jun 8, 2026	228.01	229.99	224.23	225.04	225.04	-2.14%	2,090,968
Jun 5, 2026	235.08	236.50	229.24	229.96	229.96	-1.58%	2,684,857
Jun 4, 2026	236.48	237.86	231.59	233.64	233.64	1.76%	1,923,778
Jun 3, 2026	235.01	235.25	228.26	229.60	229.60	-2.98%	2,413,865
Jun 2, 2026	241.62	243.16	235.70	236.66	236.66	-4.63%	2,354,396
Jun 1, 2026	237.01	250.49	237.01	248.16	248.16	7.28%	3,590,453
May 29, 2026	225.56	233.84	217.00	231.31	231.31	-4.00%	7,643,168
May 28, 2026	236.32	244.34	233.50	240.95	240.95	1.67%	4,143,295
May 27, 2026	235.00	243.31	235.00	237.00	237.00	-0.52%	1,644,628
May 26, 2026	238.08	240.72	234.37	238.23	238.23	-1.15%	2,098,624
May 22, 2026	240.51	247.00	238.46	240.99	240.99	0.33%	2,455,569
May 21, 2026	241.99	242.22	234.64	240.19	240.19	-1.41%	1,992,732
May 20, 2026	239.75	243.87	233.20	243.63	243.63	-0.22%	1,711,535
May 19, 2026	249.03	251.16	243.01	244.16	244.16	0.28%	1,980,209
May 18, 2026	236.10	243.69	234.65	243.49	243.49	2.90%	1,807,722
May 15, 2026	234.88	238.31	234.21	236.62	236.62	1.18%	1,528,632
May 14, 2026	229.88	235.92	227.48	233.86	233.86	1.22%	1,748,035
May 13, 2026	229.40	231.65	225.28	231.03	231.03	-1.63%	1,742,205
May 12, 2026	238.03	240.13	233.83	234.87	234.87	-0.51%	1,491,486
May 11, 2026	241.83	244.97	234.28	236.07	236.07	-3.45%	1,926,690
May 8, 2026	247.65	247.65	241.93	244.50	244.50	-2.61%	1,747,871
May 7, 2026	246.56	255.14	246.56	251.04	251.04	3.27%	2,026,633
May 6, 2026	245.38	248.75	240.00	243.08	243.08	-2.55%	2,073,275
May 5, 2026	247.20	250.35	244.90	249.43	249.43	0.76%	2,206,962
May 4, 2026	244.19	249.98	242.76	247.54	247.54	1.31%	1,621,474
May 1, 2026	241.88	246.86	238.42	244.35	244.35	3.10%	2,342,726
Apr 30, 2026	233.90	237.68	231.15	237.00	237.00	0.48%	1,769,594
Apr 29, 2026	233.84	235.98	231.14	235.87	235.87	0.43%	1,237,604
Apr 28, 2026	237.97	241.99	232.22	234.85	234.85	-0.08%	1,705,825
Apr 27, 2026	235.91	241.58	234.68	235.03	235.03	-1.01%	1,689,409
Apr 24, 2026	232.58	237.74	231.18	237.44	237.44	2.35%	1,386,204