Autodesk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	240.51	247.00	238.46	240.99	240.99	0.33%	2,387,357
May 21, 2026	241.99	242.22	234.64	240.19	240.19	-1.41%	1,991,635
May 20, 2026	239.75	243.87	233.20	243.63	243.63	-0.22%	1,620,351
May 19, 2026	249.03	251.16	243.01	244.16	244.16	0.28%	1,979,191
May 18, 2026	236.10	243.69	234.65	243.49	243.49	2.90%	1,743,971
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
Apr 23, 2026	240.36	241.10	227.00	231.98	231.98	-6.30%	2,428,879
Apr 22, 2026	247.29	250.00	245.00	247.57	247.57	0.85%	1,518,179
Apr 21, 2026	245.23	250.91	243.50	245.48	245.48	0.07%	1,441,270
Apr 20, 2026	241.48	246.30	241.25	245.31	245.31	1.36%	1,260,555
Apr 17, 2026	249.40	250.00	241.27	242.02	242.02	-0.47%	2,551,118
Apr 16, 2026	244.51	245.58	240.42	243.16	243.16	1.60%	1,517,124
Apr 15, 2026	234.79	240.78	232.20	239.32	239.32	4.69%	1,759,967
Apr 14, 2026	227.89	230.68	225.08	228.59	228.59	0.64%	1,814,033
Apr 13, 2026	218.01	227.53	216.42	227.14	227.14	3.98%	2,836,483
Apr 10, 2026	221.54	223.15	214.10	218.45	218.45	-2.97%	2,504,889
Apr 9, 2026	237.51	238.50	217.18	225.13	225.13	-6.45%	3,604,911
Apr 8, 2026	241.15	244.80	239.03	240.65	240.65	2.42%	1,990,458
Apr 7, 2026	236.33	238.60	232.91	234.96	234.96	-1.16%	1,319,034
Apr 6, 2026	236.84	239.00	234.67	237.72	237.72	-0.15%	1,189,834
Apr 2, 2026	239.72	241.46	234.09	238.08	238.08	0.09%	1,990,719
Apr 1, 2026	238.86	240.49	232.18	237.87	237.87	-0.64%	1,800,328
Mar 31, 2026	234.92	241.21	234.89	239.40	239.40	1.58%	1,947,047
Mar 30, 2026	232.26	238.54	231.05	235.68	235.68	2.54%	1,653,684
Mar 27, 2026	237.63	237.87	229.24	229.84	229.84	-4.17%	2,233,357
Mar 26, 2026	234.66	243.62	234.32	239.83	239.83	1.87%	1,468,296
Mar 25, 2026	241.24	243.20	232.41	235.42	235.42	-1.66%	1,685,388
Mar 24, 2026	245.28	245.28	237.28	239.39	239.39	-3.25%	2,224,498
Mar 23, 2026	248.29	251.06	244.73	247.44	247.44	-0.22%	2,658,185
Mar 20, 2026	245.95	248.61	241.50	247.99	247.99	0.14%	4,418,598
Mar 19, 2026	248.98	255.34	246.08	247.65	247.65	-0.33%	2,148,424
Mar 18, 2026	250.28	254.44	248.25	248.48	248.48	-1.76%	1,811,138
Mar 17, 2026	250.59	259.39	250.59	252.92	252.92	1.26%	1,254,791
Mar 16, 2026	252.09	253.02	249.30	249.78	249.78	-0.55%	1,353,422
Mar 13, 2026	249.52	252.83	248.54	251.17	251.17	0.51%	1,442,845