Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
217.90
-19.62 (-8.26%)
At close: Sep 4, 2026, 4:00 PM EDT
218.20
+0.30 (0.14%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Autodesk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 232.08 | 232.14 | 216.20 | 217.90 | 217.90 | -8.26% | 3,956,523 |
| 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 |
| Aug 27, 2026 | 261.47 | 271.72 | 260.29 | 270.58 | 270.58 | 6.21% | 3,963,239 |
| Aug 26, 2026 | 245.27 | 256.61 | 245.08 | 254.77 | 254.77 | 1.42% | 1,738,890 |
| Aug 25, 2026 | 251.42 | 253.88 | 248.90 | 251.21 | 251.21 | -1.26% | 1,790,264 |
| Aug 24, 2026 | 253.58 | 257.08 | 252.32 | 254.42 | 254.42 | 0.23% | 1,408,157 |
| Aug 21, 2026 | 251.02 | 255.78 | 246.51 | 253.83 | 253.83 | 1.12% | 1,795,364 |
| Aug 20, 2026 | 252.47 | 255.86 | 250.19 | 251.02 | 251.02 | -0.11% | 1,482,604 |
| Aug 19, 2026 | 243.89 | 257.63 | 243.89 | 251.29 | 251.29 | 1.82% | 1,558,327 |
| Aug 18, 2026 | 245.31 | 252.30 | 245.00 | 246.79 | 246.79 | 2.13% | 1,645,739 |
| Aug 17, 2026 | 248.20 | 249.98 | 241.33 | 241.64 | 241.64 | -3.98% | 1,542,213 |
| Aug 14, 2026 | 260.00 | 260.74 | 251.29 | 251.66 | 251.66 | -2.44% | 1,395,456 |
| Aug 13, 2026 | 250.00 | 259.36 | 242.86 | 257.96 | 257.96 | 3.39% | 2,261,420 |
| Aug 12, 2026 | 245.71 | 250.62 | 245.46 | 249.51 | 249.51 | -0.83% | 1,415,064 |
| Aug 11, 2026 | 251.51 | 254.86 | 249.89 | 251.59 | 251.59 | -1.75% | 1,938,073 |
| Aug 10, 2026 | 246.52 | 257.29 | 246.52 | 256.07 | 256.07 | 2.81% | 1,679,802 |
| Aug 7, 2026 | 245.00 | 252.89 | 245.00 | 249.08 | 249.08 | 2.73% | 1,821,188 |
| Aug 6, 2026 | 237.36 | 243.00 | 235.26 | 242.47 | 242.47 | 1.02% | 1,359,907 |
| Aug 5, 2026 | 238.43 | 240.64 | 235.43 | 240.03 | 240.03 | 1.19% | 1,486,114 |
| Aug 4, 2026 | 231.19 | 237.72 | 229.70 | 237.21 | 237.21 | 1.07% | 2,114,265 |
| Aug 3, 2026 | 239.60 | 243.94 | 233.84 | 234.71 | 234.71 | 0.22% | 1,920,226 |
| Jul 31, 2026 | 230.44 | 235.07 | 227.99 | 234.20 | 234.20 | -0.33% | 1,949,440 |
| Jul 30, 2026 | 238.09 | 238.69 | 231.76 | 234.97 | 234.97 | -4.19% | 2,687,988 |
| Jul 29, 2026 | 242.17 | 249.14 | 238.32 | 245.25 | 245.25 | 3.32% | 2,432,088 |
| Jul 28, 2026 | 231.49 | 243.25 | 229.40 | 237.38 | 237.38 | 5.08% | 3,885,839 |
| Jul 27, 2026 | 213.51 | 227.67 | 212.19 | 225.91 | 225.91 | 7.70% | 2,599,549 |
| Jul 24, 2026 | 208.75 | 214.45 | 204.48 | 209.75 | 209.75 | 2.19% | 2,888,592 |
| Jul 23, 2026 | 205.55 | 207.08 | 202.37 | 205.26 | 205.26 | 0.86% | 1,838,621 |
| Jul 22, 2026 | 211.95 | 212.29 | 202.15 | 203.50 | 203.50 | -3.62% | 1,794,314 |
| Jul 21, 2026 | 214.51 | 217.63 | 210.88 | 211.15 | 211.15 | -3.05% | 2,093,935 |
| Jul 20, 2026 | 215.07 | 219.14 | 212.00 | 217.80 | 217.80 | -0.25% | 1,909,591 |
| Jul 17, 2026 | 217.05 | 221.81 | 214.70 | 218.35 | 218.35 | 0.59% | 3,303,559 |
| Jul 16, 2026 | 212.22 | 218.52 | 208.32 | 217.06 | 217.06 | 3.87% | 2,513,766 |
| Jul 15, 2026 | 207.91 | 212.62 | 207.29 | 208.98 | 208.98 | 1.49% | 2,020,258 |
| Jul 14, 2026 | 201.96 | 209.93 | 201.96 | 205.92 | 205.92 | -2.97% | 1,594,790 |
| Jul 13, 2026 | 210.32 | 213.78 | 209.81 | 212.22 | 212.22 | 1.81% | 1,330,701 |
| Jul 10, 2026 | 212.00 | 212.80 | 207.19 | 208.45 | 208.45 | -0.06% | 1,233,146 |
| Jul 9, 2026 | 200.47 | 208.91 | 198.01 | 208.58 | 208.58 | 1.23% | 2,025,058 |
| Jul 8, 2026 | 211.10 | 211.91 | 205.99 | 206.04 | 206.04 | -2.99% | 2,050,910 |
| Jul 7, 2026 | 215.99 | 215.99 | 210.70 | 212.38 | 212.38 | 2.33% | 2,381,000 |
| Jul 6, 2026 | 204.66 | 208.81 | 202.25 | 207.54 | 207.54 | 0.03% | 1,670,836 |
| Jul 2, 2026 | 200.97 | 209.92 | 200.71 | 207.48 | 207.48 | 3.86% | 2,931,045 |
| 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 |