Autodesk, Inc.
ADSK · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $210.50 | $213.82 | $209.04 | $212.40 | +0.37% | 1.61M |
| Sep 10, 2026 | $207.00 | $213.89 | $206.42 | $211.61 | +2.42% | 2.25M |
| Sep 9, 2026 | $212.02 | $212.03 | $206.33 | $206.62 | -2.63% | 2.32M |
| Sep 8, 2026 | $214.63 | $214.78 | $208.09 | $212.21 | -2.61% | 2.98M |
| Sep 4, 2026 | $232.08 | $232.14 | $216.20 | $217.90 | -8.26% | 3.96M |
| Sep 3, 2026 | $246.01 | $250.42 | $235.88 | $237.52 | -1.74% | 2.38M |
| Sep 2, 2026 | $246.70 | $248.27 | $241.05 | $241.73 | -2.41% | 1.53M |
| Sep 1, 2026 | $253.48 | $256.37 | $247.35 | $247.69 | -4.19% | 1.81M |
| Aug 31, 2026 | $257.71 | $262.75 | $257.40 | $258.53 | -0.82% | 1.82M |
| Aug 28, 2026 | $261.16 | $267.00 | $253.16 | $260.66 | -3.67% | 3.44M |
| Aug 27, 2026 | $261.47 | $271.72 | $260.29 | $270.58 | +6.21% | 3.96M |
| Aug 26, 2026 | $245.27 | $256.61 | $245.08 | $254.77 | +1.42% | 1.74M |
| Aug 25, 2026 | $251.42 | $253.88 | $248.90 | $251.21 | -1.26% | 1.79M |
| Aug 24, 2026 | $253.58 | $257.08 | $252.32 | $254.42 | +0.23% | 1.41M |
| Aug 21, 2026 | $251.02 | $255.78 | $246.51 | $253.83 | +1.12% | 1.80M |
| Aug 20, 2026 | $252.47 | $255.86 | $250.19 | $251.02 | -0.11% | 1.48M |
| Aug 19, 2026 | $243.89 | $257.63 | $243.89 | $251.29 | +1.82% | 1.56M |
| Aug 18, 2026 | $245.31 | $252.30 | $245.00 | $246.79 | +2.13% | 1.65M |
| Aug 17, 2026 | $248.20 | $249.98 | $241.33 | $241.64 | -3.98% | 1.54M |
| Aug 14, 2026 | $260.00 | $260.74 | $251.29 | $251.66 | -2.44% | 1.40M |
| Aug 13, 2026 | $250.00 | $259.36 | $242.86 | $257.96 | +3.39% | 2.26M |
| Aug 12, 2026 | $245.71 | $250.62 | $245.46 | $249.51 | -0.83% | 1.42M |
| Aug 11, 2026 | $251.51 | $254.86 | $249.89 | $251.59 | -1.75% | 1.94M |
| Aug 10, 2026 | $246.52 | $257.29 | $246.52 | $256.07 | +2.81% | 1.68M |
| Aug 7, 2026 | $245.00 | $252.89 | $245.00 | $249.08 | +2.73% | 1.82M |
| Aug 6, 2026 | $237.36 | $243.00 | $235.26 | $242.47 | +1.02% | 1.36M |
| Aug 5, 2026 | $238.43 | $240.64 | $235.43 | $240.03 | +1.19% | 1.49M |
| Aug 4, 2026 | $231.19 | $237.72 | $229.70 | $237.21 | +1.07% | 2.11M |
| Aug 3, 2026 | $239.60 | $243.94 | $233.84 | $234.71 | +0.22% | 1.92M |
| Jul 31, 2026 | $230.44 | $235.07 | $227.99 | $234.20 | -0.33% | 1.95M |
| Jul 30, 2026 | $238.09 | $238.69 | $231.76 | $234.97 | -4.19% | 2.69M |
| Jul 29, 2026 | $242.17 | $249.14 | $238.32 | $245.25 | +3.32% | 2.43M |
| Jul 28, 2026 | $231.49 | $243.25 | $229.40 | $237.38 | +5.08% | 3.89M |
| Jul 27, 2026 | $213.51 | $227.67 | $212.19 | $225.91 | +7.70% | 2.60M |
| Jul 24, 2026 | $208.75 | $214.45 | $204.48 | $209.75 | +2.19% | 2.89M |
| Jul 23, 2026 | $205.55 | $207.08 | $202.37 | $205.26 | +0.86% | 1.84M |
| Jul 22, 2026 | $211.95 | $212.29 | $202.15 | $203.50 | -3.62% | 1.79M |
| Jul 21, 2026 | $214.51 | $217.63 | $210.88 | $211.15 | -3.05% | 2.09M |
| Jul 20, 2026 | $215.07 | $219.14 | $212.00 | $217.80 | -0.25% | 1.91M |
| Jul 17, 2026 | $217.05 | $221.81 | $214.70 | $218.35 | +0.59% | 3.30M |
| Jul 16, 2026 | $212.22 | $218.52 | $208.32 | $217.06 | +3.87% | 2.51M |
| Jul 15, 2026 | $207.91 | $212.62 | $207.29 | $208.98 | +1.49% | 2.02M |
| Jul 14, 2026 | $201.96 | $209.93 | $201.96 | $205.92 | -2.97% | 1.59M |
| Jul 13, 2026 | $210.32 | $213.78 | $209.81 | $212.22 | +1.81% | 1.33M |
| Jul 10, 2026 | $212.00 | $212.80 | $207.19 | $208.45 | -0.06% | 1.23M |
| Jul 9, 2026 | $200.47 | $208.91 | $198.01 | $208.58 | +1.23% | 2.03M |
| Jul 8, 2026 | $211.10 | $211.91 | $205.99 | $206.04 | -2.99% | 2.05M |
| Jul 7, 2026 | $215.99 | $215.99 | $210.70 | $212.38 | +2.33% | 2.38M |
| Jul 6, 2026 | $204.66 | $208.81 | $202.25 | $207.54 | +0.03% | 1.67M |
| Jul 2, 2026 | $200.97 | $209.92 | $200.71 | $207.48 | +3.86% | 2.93M |
| Jul 1, 2026 | $200.00 | $204.70 | $198.49 | $199.76 | +2.75% | 2.36M |
| Jun 30, 2026 | $193.25 | $195.00 | $192.26 | $194.42 | -0.42% | 2.28M |
| Jun 29, 2026 | $202.46 | $202.46 | $194.89 | $195.24 | -0.52% | 2.59M |
| Jun 26, 2026 | $191.65 | $197.87 | $191.55 | $196.26 | +3.44% | 7.76M |
| Jun 25, 2026 | $189.07 | $194.31 | $189.00 | $189.73 | -1.50% | 2.46M |
| Jun 24, 2026 | $188.98 | $195.76 | $188.00 | $192.61 | +2.03% | 2.65M |
| Jun 23, 2026 | $193.27 | $193.77 | $187.24 | $188.78 | +0.56% | 3.33M |
| Jun 22, 2026 | $190.00 | $195.94 | $185.50 | $187.72 | -3.15% | 4.67M |
| Jun 18, 2026 | $194.55 | $197.89 | $190.86 | $193.82 | +0.39% | 9.21M |
| Jun 17, 2026 | $196.58 | $203.80 | $192.30 | $193.07 | — | 3.14M |
