Autodesk, Inc.$237.70TTWO · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $244.19 | $246.25 | $239.51 | $240.22 | -2.01% | 2.10M |
| Aug 3, 2026 | $246.05 | $248.46 | $243.76 | $245.15 | +0.92% | 1.63M |
| Jul 31, 2026 | $246.37 | $247.08 | $237.96 | $242.92 | -1.82% | 1.93M |
| Jul 30, 2026 | $242.02 | $247.66 | $242.02 | $247.43 | +0.41% | 2.31M |
| Jul 29, 2026 | $248.17 | $250.93 | $246.06 | $246.43 | -0.48% | 2.48M |
| Jul 28, 2026 | $245.22 | $248.70 | $241.42 | $247.62 | +1.50% | 1.94M |
| Jul 27, 2026 | $237.93 | $244.51 | $235.62 | $243.95 | +5.31% | 2.03M |
| Jul 24, 2026 | $231.69 | $234.16 | $229.56 | $231.65 | +0.61% | 1.34M |
| Jul 23, 2026 | $231.87 | $233.18 | $228.50 | $230.25 | -1.43% | 1.49M |
| Jul 22, 2026 | $236.24 | $236.50 | $232.57 | $233.58 | -1.00% | 1.27M |
| Jul 21, 2026 | $237.83 | $239.38 | $235.30 | $235.93 | -1.28% | 1.20M |
| Jul 20, 2026 | $236.80 | $241.79 | $236.75 | $238.98 | +0.97% | 1.35M |
| Jul 17, 2026 | $235.64 | $239.25 | $232.50 | $236.68 | -1.21% | 2.36M |
| Jul 16, 2026 | $243.00 | $243.50 | $238.00 | $239.57 | -1.74% | 1.56M |
| Jul 15, 2026 | $237.49 | $246.19 | $237.25 | $243.80 | +2.85% | 1.63M |
| Jul 14, 2026 | $237.19 | $241.86 | $236.24 | $237.04 | -2.89% | 1.46M |
| Jul 13, 2026 | $242.98 | $246.70 | $242.98 | $244.10 | +0.37% | 1.25M |
| Jul 10, 2026 | $247.37 | $249.00 | $242.25 | $243.20 | -1.18% | 2.25M |
| Jul 9, 2026 | $251.65 | $253.86 | $244.30 | $246.10 | -2.10% | 2.38M |
| Jul 8, 2026 | $256.94 | $259.99 | $250.92 | $251.38 | -2.49% | 1.54M |
| Jul 7, 2026 | $263.08 | $265.94 | $256.86 | $257.79 | -0.24% | 2.06M |
| Jul 6, 2026 | $252.99 | $258.51 | $252.64 | $258.41 | +1.34% | 1.90M |
| Jul 2, 2026 | $250.32 | $255.27 | $249.14 | $254.99 | +1.87% | 2.04M |
| Jul 1, 2026 | $252.53 | $253.20 | $248.14 | $250.32 | +0.14% | 2.31M |
| Jun 30, 2026 | $244.50 | $252.95 | $243.22 | $249.98 | +1.15% | 3.12M |
| Jun 29, 2026 | $243.24 | $250.47 | $242.45 | $247.15 | +3.61% | 3.80M |
| Jun 26, 2026 | $240.84 | $241.10 | $233.40 | $238.53 | -0.08% | 6.49M |
| Jun 25, 2026 | $237.02 | $240.84 | $230.67 | $238.72 | +1.25% | 2.85M |
| Jun 24, 2026 | $247.06 | $249.29 | $234.00 | $235.77 | -2.83% | 4.15M |
| Jun 23, 2026 | $240.48 | $247.42 | $240.10 | $242.64 | +1.28% | 3.15M |
| Jun 22, 2026 | $244.61 | $251.24 | $237.20 | $239.57 | +0.12% | 4.37M |
| Jun 18, 2026 | $239.14 | $242.15 | $233.23 | $239.28 | +4.93% | 7.24M |
| Jun 17, 2026 | $227.83 | $234.72 | $226.45 | $228.03 | -0.84% | 2.67M |
| Jun 16, 2026 | $217.00 | $230.50 | $214.03 | $229.97 | +6.35% | 3.49M |
| Jun 15, 2026 | $213.01 | $217.37 | $211.75 | $216.23 | +2.12% | 1.63M |
| Jun 12, 2026 | $211.26 | $213.26 | $209.00 | $211.75 | -0.16% | 1.50M |
| Jun 11, 2026 | $207.24 | $213.77 | $206.00 | $212.08 | +0.77% | 1.87M |
| Jun 10, 2026 | $209.96 | $214.17 | $208.82 | $210.46 | -0.75% | 2.00M |
| Jun 9, 2026 | $210.69 | $213.32 | $207.91 | $212.05 | -0.24% | 1.77M |
| Jun 8, 2026 | $214.00 | $214.36 | $208.50 | $212.55 | -0.86% | 2.48M |
| Jun 5, 2026 | $217.33 | $220.29 | $212.78 | $214.39 | -1.04% | 1.99M |
| Jun 4, 2026 | $217.01 | $220.75 | $216.35 | $216.65 | +0.39% | 1.94M |
| Jun 3, 2026 | $220.00 | $220.79 | $214.29 | $215.80 | -2.96% | 2.19M |
| Jun 2, 2026 | $222.26 | $224.00 | $217.36 | $222.38 | -2.03% | 2.68M |
| Jun 1, 2026 | $227.99 | $231.02 | $223.88 | $226.98 | +1.26% | 2.63M |
| May 29, 2026 | $218.26 | $227.78 | $217.85 | $224.16 | +2.89% | 6.49M |
| May 28, 2026 | $219.67 | $221.48 | $216.31 | $217.87 | -0.27% | 2.73M |
| May 27, 2026 | $217.97 | $224.11 | $216.40 | $218.46 | -1.00% | 2.98M |
| May 26, 2026 | $225.13 | $230.64 | $220.49 | $220.67 | -3.02% | 3.24M |
| May 22, 2026 | $243.75 | $247.00 | $220.56 | $227.55 | -4.42% | 7.05M |
| May 21, 2026 | $236.30 | $241.91 | $236.10 | $238.08 | +0.62% | 4.20M |
| May 20, 2026 | $236.10 | $237.32 | $233.13 | $236.62 | -0.64% | 1.86M |
| May 19, 2026 | $240.40 | $242.16 | $235.90 | $238.14 | -1.66% | 1.78M |
| May 18, 2026 | $233.35 | $244.13 | $231.96 | $242.16 | -0.12% | 2.34M |
| May 15, 2026 | $243.77 | $246.24 | $240.29 | $242.44 | +0.01% | 1.96M |
| May 14, 2026 | $239.50 | $246.25 | $236.50 | $242.41 | +6.79% | 3.67M |
| May 13, 2026 | $224.93 | $228.95 | $221.73 | $226.99 | +0.44% | 1.66M |
| May 12, 2026 | $224.36 | $228.79 | $221.70 | $225.99 | +2.04% | 1.79M |
| May 11, 2026 | $221.41 | $224.93 | $219.04 | $221.47 | +0.46% | 2.06M |
| May 8, 2026 | $222.64 | $222.98 | $219.71 | $220.45 | — | 1.76M |
