ADSK Historical Prices
Autodesk Inc · daily open, high, low, close & volume
Trading days
250
Period high
320.00
Period low
185.50
Period change
-16.13%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 256.82 | 258.37 | 248.48 | 252.32 | -2.17% | 2,766,764 |
| Nov 2, 2026 | 250.12 | 263.16 | 249.89 | 257.91 | +3.33% | 2,030,275 |
| Oct 30, 2026 | 245.56 | 250.83 | 243.00 | 249.61 | +3.26% | 2,470,160 |
| Oct 29, 2026 | 238.64 | 242.06 | 234.34 | 241.73 | -0.27% | 1,565,269 |
| Oct 28, 2026 | 239.68 | 245.20 | 239.11 | 242.38 | +0.12% | 1,248,889 |
| Oct 27, 2026 | 245.66 | 248.54 | 241.78 | 242.10 | -2.95% | 1,438,457 |
| Oct 26, 2026 | 252.37 | 252.53 | 246.52 | 249.45 | -1.09% | 1,176,662 |
| Oct 23, 2026 | 254.06 | 255.02 | 248.93 | 252.20 | -1.08% | 1,291,095 |
| Oct 22, 2026 | 249.32 | 256.17 | 246.82 | 254.95 | +4.13% | 2,165,134 |
| Oct 21, 2026 | 243.10 | 247.70 | 242.62 | 244.84 | -0.30% | 880,308 |
| Oct 20, 2026 | 241.10 | 247.68 | 241.10 | 245.58 | +2.03% | 1,472,682 |
| Oct 19, 2026 | 240.35 | 241.72 | 236.54 | 240.70 | +0.33% | 1,065,432 |
| Oct 16, 2026 | 248.02 | 251.74 | 237.78 | 239.90 | -2.15% | 2,040,792 |
| Oct 15, 2026 | 234.18 | 246.74 | 234.03 | 245.16 | +6.07% | 2,438,024 |
| Oct 14, 2026 | 230.35 | 232.39 | 228.59 | 231.14 | +0.31% | 1,373,359 |
| Oct 13, 2026 | 232.74 | 235.89 | 230.18 | 230.43 | -1.33% | 1,361,644 |
| Oct 12, 2026 | 234.70 | 237.27 | 229.31 | 233.54 | -0.77% | 1,550,388 |
| Oct 9, 2026 | 235.50 | 238.59 | 233.52 | 235.35 | +0.75% | 1,777,406 |
| Oct 8, 2026 | 232.56 | 236.00 | 230.60 | 233.60 | -0.62% | 2,275,681 |
| Oct 7, 2026 | 231.42 | 236.11 | 228.76 | 235.05 | +1.63% | 2,247,586 |
| Oct 6, 2026 | 221.92 | 231.55 | 221.70 | 231.28 | +4.39% | 2,202,033 |
| Oct 5, 2026 | 219.23 | 226.93 | 218.21 | 221.56 | +4.51% | 3,224,444 |
| Oct 2, 2026 | 213.00 | 214.33 | 210.67 | 212.00 | +0.33% | 1,672,968 |
| Oct 1, 2026 | 213.92 | 216.51 | 208.89 | 211.31 | +1.11% | 2,334,428 |
| Sep 30, 2026 | 203.11 | 210.21 | 201.48 | 209.00 | +2.86% | 1,937,738 |
| Sep 29, 2026 | 204.65 | 206.05 | 199.18 | 203.18 | -1.94% | 2,185,806 |
| Sep 28, 2026 | 206.96 | 208.21 | 202.09 | 207.19 | -1.06% | 1,698,023 |
| Sep 25, 2026 | 211.35 | 214.27 | 209.05 | 209.40 | -0.92% | 1,877,547 |
| Sep 24, 2026 | 217.48 | 218.24 | 211.00 | 211.35 | -2.67% | 2,105,617 |
| Sep 23, 2026 | 220.02 | 220.57 | 216.11 | 217.15 | -1.12% | 1,475,687 |
| Sep 22, 2026 | 222.00 | 222.00 | 215.21 | 219.62 | +0.35% | 1,703,138 |
| Sep 21, 2026 | 216.16 | 219.70 | 213.00 | 218.85 | +0.88% | 1,528,515 |
| Sep 18, 2026 | 219.54 | 220.86 | 216.07 | 216.95 | -0.77% | 4,852,511 |
| Sep 17, 2026 | 218.76 | 220.53 | 216.40 | 218.64 | -0.76% | 1,621,337 |
| Sep 16, 2026 | 222.56 | 225.62 | 219.19 | 220.31 | -2.73% | 1,889,513 |
| Sep 15, 2026 | 223.72 | 232.64 | 222.54 | 226.50 | -1.06% | 3,386,039 |
| Sep 14, 2026 | 219.49 | 230.43 | 218.92 | 228.93 | +7.78% | 2,785,115 |
| Sep 11, 2026 | 210.50 | 213.82 | 209.04 | 212.40 | +0.37% | 1,612,438 |
| Sep 10, 2026 | 207.00 | 213.89 | 206.42 | 211.61 | +2.42% | 2,246,842 |
| Sep 9, 2026 | 212.02 | 212.03 | 206.33 | 206.62 | -2.63% | 2,323,789 |
| Sep 8, 2026 | 214.63 | 214.78 | 208.09 | 212.21 | -2.61% | 2,974,424 |
| Sep 4, 2026 | 232.08 | 232.13 | 216.20 | 217.90 | -8.26% | 3,962,402 |
| Sep 3, 2026 | 246.01 | 250.41 | 235.88 | 237.52 | -1.74% | 2,378,473 |
| Sep 2, 2026 | 246.70 | 248.27 | 241.05 | 241.73 | -6.50% | 1,530,155 |
| Aug 31, 2026 | 257.71 | 262.75 | 257.40 | 258.53 | -0.82% | 1,825,048 |
| Aug 28, 2026 | 261.16 | 267.00 | 253.16 | 260.66 | -3.67% | 3,438,352 |
| Aug 27, 2026 | 261.47 | 271.72 | 260.29 | 270.58 | +6.21% | 3,963,281 |
| Aug 26, 2026 | 245.27 | 256.61 | 245.08 | 254.77 | +1.42% | 1,738,123 |
| Aug 25, 2026 | 251.42 | 253.88 | 248.90 | 251.21 | -1.26% | 1,790,266 |
| Aug 24, 2026 | 253.58 | 257.08 | 252.32 | 254.42 | +0.23% | 1,408,158 |
| Aug 21, 2026 | 251.02 | 255.78 | 246.51 | 253.82 | +1.12% | 1,795,365 |
| Aug 20, 2026 | 252.47 | 255.86 | 250.19 | 251.02 | -0.11% | 1,482,606 |
| Aug 19, 2026 | 243.89 | 257.63 | 243.89 | 251.29 | +1.82% | 1,558,329 |
| Aug 18, 2026 | 245.31 | 252.30 | 245.00 | 246.79 | +2.13% | 1,645,741 |
| Aug 17, 2026 | 248.20 | 249.98 | 241.33 | 241.64 | -3.98% | 1,542,217 |
| Aug 14, 2026 | 260.00 | 260.74 | 251.29 | 251.66 | -2.44% | 1,395,458 |
| Aug 13, 2026 | 250.00 | 259.36 | 242.86 | 257.96 | +3.39% | 2,261,419 |
| Aug 12, 2026 | 245.71 | 250.62 | 245.46 | 249.51 | -0.83% | 1,417,347 |
| Aug 11, 2026 | 251.51 | 254.86 | 249.89 | 251.59 | -1.75% | 1,938,364 |
| Aug 10, 2026 | 246.51 | 257.29 | 246.51 | 256.07 | +2.81% | 1,680,491 |
| Aug 7, 2026 | 245.00 | 252.88 | 245.00 | 249.08 | +2.73% | 1,820,709 |
| Aug 6, 2026 | 237.36 | 243.00 | 235.26 | 242.47 | +1.02% | 1,361,806 |
| Aug 5, 2026 | 238.43 | 240.64 | 235.43 | 240.03 | +1.19% | 1,488,000 |
| Aug 4, 2026 | 231.19 | 237.72 | 229.70 | 237.21 | +1.07% | 2,114,266 |
| Aug 3, 2026 | 239.60 | 243.94 | 233.84 | 234.71 | +0.22% | 1,920,227 |
| Jul 31, 2026 | 230.44 | 235.07 | 227.99 | 234.20 | -0.33% | 1,949,442 |
| Jul 30, 2026 | 238.09 | 238.69 | 231.75 | 234.97 | -4.19% | 2,687,990 |
| Jul 29, 2026 | 242.17 | 249.14 | 238.32 | 245.25 | +3.32% | 2,432,033 |
| Jul 28, 2026 | 231.49 | 243.25 | 229.40 | 237.38 | +5.08% | 3,885,841 |
| Jul 27, 2026 | 213.51 | 227.67 | 212.19 | 225.91 | +7.70% | 2,599,549 |
| Jul 24, 2026 | 208.75 | 214.45 | 204.48 | 209.75 | +2.19% | 2,888,595 |
| Jul 23, 2026 | 205.55 | 207.07 | 202.37 | 205.26 | +0.86% | 1,838,622 |
| Jul 22, 2026 | 211.95 | 212.29 | 202.15 | 203.50 | -3.62% | 1,794,316 |
| Jul 21, 2026 | 214.51 | 217.63 | 210.88 | 211.15 | -3.05% | 2,093,935 |
| Jul 20, 2026 | 215.07 | 219.14 | 212.00 | 217.80 | -0.25% | 1,909,592 |
| Jul 17, 2026 | 217.05 | 221.81 | 214.70 | 218.35 | +0.59% | 3,303,561 |
| Jul 16, 2026 | 212.22 | 218.52 | 208.32 | 217.06 | +3.87% | 2,516,332 |
| Jul 15, 2026 | 207.91 | 212.62 | 207.29 | 208.98 | +1.49% | 2,020,259 |
| Jul 14, 2026 | 201.96 | 209.93 | 201.96 | 205.92 | -2.97% | 1,575,453 |
| Jul 13, 2026 | 210.32 | 213.78 | 209.81 | 212.22 | +1.81% | 1,330,703 |
| Jul 10, 2026 | 212.00 | 212.80 | 207.19 | 208.45 | -0.06% | 1,233,147 |
| Jul 9, 2026 | 200.47 | 208.91 | 198.01 | 208.58 | +1.23% | 2,025,059 |
| Jul 8, 2026 | 211.10 | 211.91 | 205.99 | 206.04 | -2.99% | 2,050,908 |
| Jul 7, 2026 | 215.99 | 215.99 | 210.69 | 212.38 | +2.33% | 2,381,002 |
| Jul 6, 2026 | 204.66 | 208.81 | 202.25 | 207.54 | +0.03% | 1,670,837 |
| Jul 2, 2026 | 200.97 | 209.92 | 200.71 | 207.48 | +3.86% | 2,931,046 |
| Jul 1, 2026 | 200.00 | 204.70 | 198.49 | 199.76 | +2.75% | 2,360,261 |
| Jun 30, 2026 | 193.25 | 195.00 | 192.25 | 194.42 | -0.42% | 2,282,658 |
| Jun 29, 2026 | 202.46 | 202.46 | 194.89 | 195.24 | -0.52% | 2,588,486 |
| Jun 26, 2026 | 191.65 | 197.87 | 191.55 | 196.26 | +3.44% | 7,756,108 |
| Jun 25, 2026 | 189.07 | 194.31 | 189.00 | 189.73 | -1.50% | 2,460,246 |
| Jun 24, 2026 | 188.98 | 195.76 | 188.00 | 192.61 | +2.03% | 2,651,787 |
| Jun 23, 2026 | 193.27 | 193.76 | 187.24 | 188.78 | +0.56% | 3,347,692 |
| Jun 22, 2026 | 190.00 | 195.94 | 185.50 | 187.72 | -3.15% | 4,670,205 |
| Jun 18, 2026 | 194.55 | 197.89 | 190.86 | 193.82 | +0.39% | 9,213,595 |
| Jun 17, 2026 | 196.58 | 203.80 | 192.30 | 193.07 | -4.13% | 3,141,624 |
| Jun 16, 2026 | 197.81 | 203.95 | 197.81 | 201.38 | +1.40% | 2,928,151 |
| Jun 15, 2026 | 199.92 | 202.87 | 195.96 | 198.60 | +0.09% | 3,306,857 |
| Jun 12, 2026 | 206.60 | 208.74 | 194.47 | 198.43 | -3.47% | 5,631,867 |
| Jun 11, 2026 | 219.26 | 221.34 | 204.80 | 205.57 | -7.10% | 4,272,209 |
| Jun 10, 2026 | 220.50 | 225.11 | 218.00 | 221.28 | -1.25% | 1,741,004 |
| Jun 9, 2026 | 223.47 | 227.79 | 220.69 | 224.08 | -0.43% | 1,867,798 |
| Jun 8, 2026 | 228.01 | 229.99 | 224.23 | 225.04 | -2.14% | 2,090,968 |
| Jun 5, 2026 | 235.08 | 236.50 | 229.24 | 229.96 | -1.58% | 2,684,858 |
| Jun 4, 2026 | 236.48 | 237.86 | 231.59 | 233.64 | +1.76% | 1,923,778 |
| Jun 3, 2026 | 235.01 | 235.25 | 228.26 | 229.60 | -2.98% | 2,413,865 |
| Jun 2, 2026 | 241.62 | 243.16 | 235.70 | 236.66 | -4.63% | 2,354,398 |
| Jun 1, 2026 | 237.00 | 250.49 | 237.00 | 248.16 | +7.28% | 3,590,453 |
| May 29, 2026 | 225.56 | 233.84 | 217.00 | 231.31 | -4.00% | 7,643,169 |
| May 28, 2026 | 236.32 | 244.34 | 233.50 | 240.95 | +1.67% | 4,143,297 |
| May 27, 2026 | 235.00 | 243.31 | 235.00 | 237.00 | -0.52% | 1,644,509 |
| May 26, 2026 | 238.08 | 240.72 | 234.37 | 238.23 | -1.15% | 2,098,624 |
| May 22, 2026 | 240.51 | 247.00 | 238.46 | 240.99 | +0.33% | 2,455,570 |
| May 21, 2026 | 241.99 | 242.22 | 234.64 | 240.19 | -1.41% | 1,992,581 |
| May 20, 2026 | 239.75 | 243.87 | 233.19 | 243.63 | -0.22% | 1,711,535 |
| May 19, 2026 | 249.03 | 251.16 | 243.01 | 244.16 | +0.28% | 1,980,210 |
| May 18, 2026 | 236.10 | 243.69 | 234.65 | 243.49 | +2.90% | 1,807,723 |
| May 15, 2026 | 234.88 | 238.31 | 234.21 | 236.62 | +1.18% | 1,528,632 |
| May 14, 2026 | 229.88 | 235.92 | 227.48 | 233.86 | +1.22% | 1,748,035 |
| May 13, 2026 | 229.40 | 231.65 | 225.28 | 231.03 | -1.63% | 1,742,206 |
| May 12, 2026 | 238.03 | 240.13 | 233.83 | 234.87 | -0.51% | 1,491,488 |
| May 11, 2026 | 241.83 | 244.97 | 234.28 | 236.07 | -3.45% | 1,926,691 |
| May 8, 2026 | 247.65 | 247.65 | 241.93 | 244.50 | -2.61% | 1,747,871 |
| May 7, 2026 | 246.56 | 255.13 | 246.56 | 251.04 | +3.27% | 2,026,634 |
| May 6, 2026 | 245.38 | 248.75 | 240.00 | 243.08 | -2.55% | 2,073,277 |
| May 5, 2026 | 247.19 | 250.35 | 244.90 | 249.43 | +0.76% | 2,206,962 |
| May 4, 2026 | 244.19 | 249.98 | 242.76 | 247.54 | +1.31% | 1,621,476 |
| May 1, 2026 | 241.88 | 246.86 | 238.42 | 244.35 | +3.10% | 2,342,727 |
| Apr 30, 2026 | 233.90 | 237.68 | 231.15 | 237.00 | +0.48% | 1,769,595 |
| Apr 29, 2026 | 233.84 | 235.98 | 231.14 | 235.87 | +0.43% | 1,223,073 |
| Apr 28, 2026 | 237.97 | 241.99 | 232.22 | 234.85 | -0.08% | 1,705,828 |
| Apr 27, 2026 | 235.91 | 241.57 | 234.68 | 235.03 | -1.01% | 1,689,117 |
| Apr 24, 2026 | 232.58 | 237.74 | 231.18 | 237.44 | +2.35% | 1,386,059 |
| Apr 23, 2026 | 240.36 | 241.10 | 227.00 | 231.98 | -6.30% | 2,428,880 |
| Apr 22, 2026 | 247.29 | 250.00 | 245.00 | 247.57 | +0.85% | 1,518,180 |
| Apr 21, 2026 | 245.23 | 250.91 | 243.50 | 245.48 | +0.07% | 1,440,962 |
| Apr 20, 2026 | 241.48 | 246.30 | 241.25 | 245.31 | +1.36% | 1,260,482 |
| Apr 17, 2026 | 249.40 | 250.00 | 241.27 | 242.02 | -0.47% | 2,551,118 |
| Apr 16, 2026 | 244.51 | 245.58 | 240.42 | 243.16 | +1.60% | 1,517,124 |
| Apr 15, 2026 | 234.79 | 240.78 | 232.20 | 239.32 | +4.69% | 1,759,967 |
| Apr 14, 2026 | 227.89 | 230.68 | 225.08 | 228.59 | +0.64% | 1,814,034 |
| Apr 13, 2026 | 218.01 | 227.53 | 216.41 | 227.14 | +3.98% | 2,836,292 |
| Apr 10, 2026 | 221.54 | 223.15 | 214.10 | 218.45 | -2.97% | 2,504,451 |
| Apr 9, 2026 | 237.51 | 238.50 | 217.18 | 225.13 | -6.45% | 3,604,500 |
| Apr 8, 2026 | 241.15 | 244.80 | 239.03 | 240.65 | +2.42% | 1,990,459 |
| Apr 7, 2026 | 236.33 | 238.60 | 232.91 | 234.96 | -1.16% | 1,319,035 |
| Apr 6, 2026 | 236.84 | 239.00 | 234.67 | 237.72 | -0.15% | 1,189,834 |
| Apr 2, 2026 | 239.72 | 241.46 | 234.09 | 238.08 | +0.09% | 1,990,720 |
| Apr 1, 2026 | 238.86 | 240.49 | 232.18 | 237.87 | -0.64% | 1,800,328 |
| Mar 31, 2026 | 234.92 | 241.21 | 234.89 | 239.40 | +1.58% | 1,947,047 |
| Mar 30, 2026 | 232.25 | 238.54 | 231.04 | 235.68 | +2.54% | 1,653,684 |
| Mar 27, 2026 | 237.63 | 237.87 | 229.24 | 229.84 | -4.17% | 2,233,358 |
| Mar 26, 2026 | 234.66 | 243.62 | 234.32 | 239.83 | +1.87% | 1,468,297 |
| Mar 25, 2026 | 241.24 | 243.20 | 232.41 | 235.42 | -1.66% | 1,685,388 |
| Mar 24, 2026 | 245.28 | 245.28 | 237.28 | 239.39 | -3.25% | 2,224,499 |
| Mar 23, 2026 | 248.29 | 251.06 | 244.73 | 247.44 | -0.22% | 2,658,185 |
| Mar 20, 2026 | 245.95 | 248.61 | 241.50 | 247.99 | +0.14% | 4,418,539 |
| Mar 19, 2026 | 248.98 | 255.34 | 246.08 | 247.65 | -0.33% | 2,148,425 |
| Mar 18, 2026 | 250.28 | 254.44 | 248.25 | 248.48 | -1.76% | 1,811,138 |
| Mar 17, 2026 | 250.59 | 259.39 | 250.59 | 252.92 | +1.26% | 1,254,728 |
| Mar 16, 2026 | 252.09 | 253.02 | 249.29 | 249.78 | -0.55% | 1,353,422 |
| Mar 13, 2026 | 249.52 | 252.83 | 248.54 | 251.17 | +0.51% | 1,442,845 |
| Mar 12, 2026 | 250.71 | 255.94 | 249.24 | 249.89 | -0.77% | 1,653,557 |
| Mar 11, 2026 | 255.45 | 259.54 | 249.76 | 251.83 | -0.80% | 1,959,077 |
| Mar 10, 2026 | 260.58 | 261.78 | 252.09 | 253.85 | -2.65% | 1,858,035 |
| Mar 9, 2026 | 260.77 | 262.52 | 256.50 | 260.75 | -0.09% | 1,803,656 |
| Mar 6, 2026 | 261.54 | 263.05 | 257.73 | 260.99 | -1.19% | 2,020,993 |
| Mar 5, 2026 | 258.55 | 264.75 | 256.90 | 264.12 | +2.42% | 2,186,505 |
| Mar 4, 2026 | 253.30 | 258.81 | 252.50 | 257.89 | +1.77% | 2,657,033 |
| Mar 3, 2026 | 246.10 | 254.83 | 244.44 | 253.40 | +2.62% | 2,606,325 |
| Mar 2, 2026 | 243.53 | 249.15 | 243.00 | 246.94 | +0.44% | 2,401,154 |
| Feb 27, 2026 | 233.58 | 248.70 | 233.30 | 245.87 | +5.32% | 5,370,879 |
| Feb 26, 2026 | 228.43 | 233.73 | 227.31 | 233.45 | +3.84% | 4,076,503 |
| Feb 25, 2026 | 220.95 | 225.80 | 219.05 | 224.81 | +1.77% | 1,955,815 |
| Feb 24, 2026 | 217.54 | 225.30 | 215.01 | 220.91 | +1.04% | 2,204,550 |
| Feb 23, 2026 | 223.63 | 225.65 | 216.72 | 218.64 | -3.67% | 2,060,982 |
| Feb 20, 2026 | 227.65 | 232.21 | 225.78 | 226.98 | -0.93% | 1,743,105 |
| Feb 19, 2026 | 229.86 | 230.00 | 226.50 | 229.10 | -0.28% | 1,451,043 |
| Feb 18, 2026 | 224.49 | 230.09 | 223.21 | 229.74 | +1.96% | 2,009,574 |
| Feb 17, 2026 | 228.10 | 229.34 | 221.09 | 225.32 | -2.55% | 2,629,418 |
| Feb 13, 2026 | 223.83 | 233.63 | 222.88 | 231.22 | +3.46% | 2,752,943 |
| Feb 12, 2026 | 232.60 | 235.19 | 216.01 | 223.49 | -3.91% | 5,413,610 |
| Feb 11, 2026 | 234.12 | 239.80 | 229.52 | 232.59 | -4.51% | 2,622,461 |
| Feb 10, 2026 | 242.68 | 247.12 | 241.16 | 243.58 | +0.43% | 2,324,268 |
| Feb 9, 2026 | 238.86 | 243.09 | 236.43 | 242.53 | +0.89% | 1,524,693 |
| Feb 6, 2026 | 239.65 | 242.44 | 234.00 | 240.40 | +0.98% | 2,139,901 |
| Feb 5, 2026 | 245.84 | 246.79 | 236.78 | 238.06 | -2.20% | 3,414,216 |
| Feb 4, 2026 | 238.76 | 249.85 | 236.22 | 243.41 | +1.09% | 2,728,465 |
| Feb 3, 2026 | 250.01 | 251.64 | 238.95 | 240.79 | -5.78% | 3,540,404 |
| Feb 2, 2026 | 259.61 | 259.66 | 253.75 | 255.57 | +1.07% | 1,622,136 |
| Jan 30, 2026 | 253.59 | 255.67 | 250.95 | 252.87 | -1.10% | 1,739,341 |
| Jan 29, 2026 | 260.00 | 260.47 | 247.20 | 255.68 | -4.71% | 3,642,124 |
| Jan 28, 2026 | 268.51 | 271.12 | 266.61 | 268.33 | +0.09% | 1,268,078 |
| Jan 27, 2026 | 271.20 | 272.05 | 264.59 | 268.09 | -1.56% | 1,458,702 |
| Jan 26, 2026 | 270.41 | 274.25 | 269.76 | 272.34 | +0.87% | 1,804,347 |
| Jan 23, 2026 | 269.41 | 271.29 | 266.87 | 270.00 | +0.09% | 1,493,407 |
| Jan 22, 2026 | 268.71 | 271.44 | 263.05 | 269.77 | +4.79% | 3,157,384 |
| Jan 21, 2026 | 253.87 | 257.49 | 253.34 | 257.44 | +1.41% | 2,342,632 |
| Jan 20, 2026 | 261.54 | 262.49 | 252.55 | 253.87 | -4.45% | 2,671,169 |
| Jan 16, 2026 | 262.72 | 266.40 | 260.72 | 265.69 | +1.31% | 3,839,421 |
| Jan 15, 2026 | 262.23 | 264.08 | 259.76 | 262.26 | +0.38% | 1,773,912 |
| Jan 14, 2026 | 268.95 | 271.01 | 259.27 | 261.28 | -3.45% | 2,221,446 |
| Jan 13, 2026 | 277.50 | 279.34 | 266.77 | 270.63 | -2.61% | 2,170,982 |
| Jan 12, 2026 | 275.91 | 279.32 | 274.02 | 277.89 | +0.68% | 1,204,693 |
| Jan 9, 2026 | 276.80 | 278.45 | 273.80 | 276.02 | -0.20% | 1,820,914 |
| Jan 8, 2026 | 291.00 | 292.05 | 273.80 | 276.58 | -5.86% | 2,778,308 |
| Jan 7, 2026 | 294.73 | 296.80 | 293.04 | 293.79 | +0.21% | 987,829 |
| Jan 6, 2026 | 288.51 | 294.24 | 287.52 | 293.17 | +1.56% | 1,264,640 |
| Jan 5, 2026 | 288.04 | 293.10 | 286.63 | 288.66 | +0.67% | 1,463,866 |
| Jan 2, 2026 | 296.00 | 296.06 | 282.51 | 286.73 | -3.14% | 1,317,734 |
| Dec 31, 2025 | 298.62 | 299.07 | 295.85 | 296.01 | -1.18% | 749,198 |
| Dec 30, 2025 | 299.53 | 301.66 | 299.06 | 299.54 | -0.56% | 627,770 |
| Dec 29, 2025 | 299.08 | 303.10 | 299.08 | 301.23 | +0.17% | 657,024 |
| Dec 26, 2025 | 298.42 | 300.72 | 298.34 | 300.71 | +0.84% | 439,324 |
| Dec 24, 2025 | 297.67 | 298.65 | 296.51 | 298.21 | +0.21% | 320,820 |
| Dec 23, 2025 | 298.86 | 300.38 | 295.61 | 297.58 | -0.96% | 1,128,450 |
| Dec 22, 2025 | 301.38 | 303.79 | 299.37 | 300.47 | +0.13% | 1,412,174 |
| Dec 19, 2025 | 299.92 | 301.58 | 297.90 | 300.08 | +0.28% | 3,311,291 |
| Dec 18, 2025 | 294.64 | 300.03 | 293.77 | 299.24 | +2.14% | 1,960,433 |
| Dec 17, 2025 | 294.13 | 298.30 | 292.05 | 292.97 | -0.34% | 1,390,861 |
| Dec 16, 2025 | 294.31 | 296.22 | 291.88 | 293.98 | -0.11% | 1,482,515 |
| Dec 15, 2025 | 299.21 | 301.47 | 292.38 | 294.31 | -1.12% | 2,281,065 |
| Dec 12, 2025 | 302.48 | 302.48 | 296.33 | 297.64 | -1.09% | 1,425,199 |
| Dec 11, 2025 | 299.93 | 305.00 | 298.20 | 300.93 | +0.27% | 1,534,488 |
| Dec 10, 2025 | 299.46 | 304.69 | 297.52 | 300.10 | -0.22% | 1,792,998 |
| Dec 9, 2025 | 301.07 | 303.65 | 299.53 | 300.75 | -0.21% | 1,393,896 |
| Dec 8, 2025 | 307.60 | 309.22 | 298.63 | 301.39 | -1.74% | 1,667,883 |
| Dec 5, 2025 | 306.00 | 307.83 | 304.30 | 306.74 | +0.29% | 1,558,849 |
| Dec 4, 2025 | 307.80 | 309.30 | 303.77 | 305.85 | -0.45% | 1,458,262 |
| Dec 3, 2025 | 308.76 | 312.62 | 305.48 | 307.24 | -0.97% | 1,346,745 |
| Dec 2, 2025 | 306.06 | 310.84 | 305.31 | 310.25 | +1.68% | 1,625,716 |
| Dec 1, 2025 | 301.17 | 307.37 | 300.31 | 305.12 | +0.59% | 1,464,791 |
| Nov 28, 2025 | 300.29 | 304.00 | 299.42 | 303.34 | +0.65% | 912,380 |
| Nov 26, 2025 | 313.97 | 320.00 | 299.13 | 301.38 | +2.36% | 4,686,436 |
| Nov 25, 2025 | 290.28 | 297.67 | 287.08 | 294.43 | +1.58% | 2,336,449 |
| Nov 24, 2025 | 291.35 | 292.80 | 288.95 | 289.85 | -0.33% | 3,027,949 |
| Nov 21, 2025 | 288.69 | 293.13 | 286.32 | 290.80 | +1.34% | 1,359,411 |
| Nov 20, 2025 | 295.26 | 296.90 | 286.43 | 286.94 | -1.46% | 1,212,496 |
| Nov 19, 2025 | 291.60 | 293.81 | 290.09 | 291.19 | -0.36% | 1,359,257 |
| Nov 18, 2025 | 292.87 | 294.35 | 289.06 | 292.23 | +0.09% | 1,526,322 |
| Nov 17, 2025 | 299.53 | 299.53 | 290.89 | 291.96 | -2.48% | 1,081,362 |
| Nov 14, 2025 | 295.81 | 301.30 | 292.57 | 299.39 | +0.75% | 1,049,790 |
| Nov 13, 2025 | 300.50 | 301.79 | 296.37 | 297.17 | -1.51% | 1,123,054 |
| Nov 12, 2025 | 301.55 | 303.20 | 300.30 | 301.74 | -0.04% | 1,191,188 |
| Nov 11, 2025 | 299.17 | 302.43 | 297.95 | 301.86 | +1.05% | 855,608 |
| Nov 10, 2025 | 297.40 | 299.55 | 293.06 | 298.72 | +0.52% | 1,194,442 |
| Nov 7, 2025 | 294.60 | 297.47 | 293.51 | 297.18 | +0.79% | 950,645 |
| Nov 6, 2025 | 299.46 | 299.90 | 293.72 | 294.86 | -2.03% | 1,165,922 |
| Nov 5, 2025 | 301.23 | 302.44 | 299.32 | 300.96 | +0.03% | 1,251,060 |
| Nov 4, 2025 | 302.26 | 304.13 | 299.17 | 300.86 | -0.92% | 1,301,029 |
Daily open, high, low, close and volume for Autodesk Inc (ADSK). Showing 250 trading days. Unadjusted prices.