Autodesk, Inc.
ADSK · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $250.12 | $263.16 | $249.89 | $257.91 | +3.33% | 2.03M |
| Oct 30, 2026 | $245.56 | $250.83 | $243.00 | $249.61 | +3.26% | 2.47M |
| Oct 29, 2026 | $238.64 | $242.06 | $234.34 | $241.73 | -0.27% | 1.57M |
| Oct 28, 2026 | $239.68 | $245.20 | $239.11 | $242.38 | +0.12% | 1.25M |
| Oct 27, 2026 | $245.66 | $248.54 | $241.78 | $242.10 | -2.95% | 1.44M |
| Oct 26, 2026 | $252.37 | $252.53 | $246.52 | $249.45 | -1.09% | 1.18M |
| Oct 23, 2026 | $254.06 | $255.02 | $248.93 | $252.20 | -1.08% | 1.32M |
| Oct 22, 2026 | $249.32 | $256.17 | $246.82 | $254.95 | +4.13% | 2.17M |
| Oct 21, 2026 | $243.10 | $247.70 | $242.62 | $244.84 | -0.30% | 880.31K |
| Oct 20, 2026 | $241.10 | $247.68 | $241.10 | $245.58 | +2.03% | 1.47M |
| Oct 19, 2026 | $240.35 | $241.72 | $236.54 | $240.70 | +0.33% | 1.07M |
| Oct 16, 2026 | $248.02 | $251.74 | $237.78 | $239.90 | -2.15% | 2.04M |
| Oct 15, 2026 | $234.18 | $246.74 | $234.03 | $245.16 | +6.07% | 2.43M |
| Oct 14, 2026 | $230.35 | $232.39 | $228.59 | $231.14 | +0.31% | 1.37M |
| Oct 13, 2026 | $232.74 | $235.89 | $230.18 | $230.43 | -1.33% | 1.36M |
| Oct 12, 2026 | $234.70 | $237.27 | $229.32 | $233.54 | -0.77% | 1.55M |
| Oct 9, 2026 | $235.50 | $238.59 | $233.52 | $235.35 | +0.75% | 1.78M |
| Oct 8, 2026 | $232.56 | $236.00 | $230.60 | $233.60 | -0.62% | 2.28M |
| Oct 7, 2026 | $231.42 | $236.11 | $228.76 | $235.05 | +1.63% | 2.25M |
| Oct 6, 2026 | $221.92 | $231.55 | $221.70 | $231.28 | +4.39% | 2.20M |
| Oct 5, 2026 | $219.23 | $226.93 | $218.21 | $221.56 | +4.51% | 3.22M |
| Oct 2, 2026 | $213.00 | $214.33 | $210.67 | $212.00 | +0.33% | 1.67M |
| Oct 1, 2026 | $213.92 | $216.51 | $208.89 | $211.31 | +1.11% | 2.33M |
| Sep 30, 2026 | $203.11 | $210.21 | $201.48 | $209.00 | +2.86% | 1.94M |
| Sep 29, 2026 | $204.65 | $206.05 | $199.18 | $203.18 | -1.94% | 2.19M |
| Sep 28, 2026 | $206.96 | $208.21 | $202.09 | $207.19 | -1.06% | 1.70M |
| Sep 25, 2026 | $211.35 | $214.27 | $209.05 | $209.40 | -0.92% | 1.88M |
| Sep 24, 2026 | $217.48 | $218.24 | $211.00 | $211.35 | -2.67% | 2.11M |
| Sep 23, 2026 | $220.02 | $220.57 | $216.11 | $217.15 | -1.12% | 1.48M |
| Sep 22, 2026 | $222.00 | $222.00 | $215.21 | $219.62 | +0.35% | 1.70M |
| Sep 21, 2026 | $216.16 | $219.70 | $213.00 | $218.85 | +0.88% | 1.53M |
| Sep 18, 2026 | $219.54 | $220.86 | $216.07 | $216.95 | -0.77% | 4.85M |
| Sep 17, 2026 | $218.76 | $220.53 | $216.40 | $218.64 | -0.76% | 1.62M |
| Sep 16, 2026 | $222.56 | $225.62 | $219.19 | $220.31 | -2.73% | 1.89M |
| Sep 15, 2026 | $223.72 | $232.64 | $222.54 | $226.50 | -1.06% | 3.39M |
| Sep 14, 2026 | $219.49 | $230.43 | $218.92 | $228.93 | +7.78% | 2.79M |
| 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 | — | 1.68M |
