Autodesk, Inc. - 0HJF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	319.62	320.99	320.99	321.69	319	123
September 25, 2025	322.55	319.62	319.62	322.55	319.62	589
September 24, 2025	325.49	323.04	323.04	326.52	322.69	1,739
September 23, 2025	323.45	323.26	323.26	324.07	322.49	135
September 22, 2025	321.39	325.4	325.4	325.89	317.96	232
September 19, 2025	323.5	321.87	321.87	326.02	320.96	2,695
September 18, 2025	321.73	323.5	323.5	326.56	320.96	422
September 17, 2025	319.51	320.26	320.26	322.65	319.25	288
September 16, 2025	322	317.77	318.21	322	316.23	328
September 15, 2025	319.29	320.69	320.69	320.9	318.08	1,947
September 12, 2025	324.25	319.29	320.52	324.85	319.16	941
September 11, 2025	323.73	324.99	324.99	325.99	323.73	303
September 10, 2025	325.37	324.31	324.31	325.45	322.05	654
September 09, 2025	326.69	325.25	325.25	326.97	323.29	318
September 08, 2025	326.98	325.86	325.86	328.94	324.74	3,560
September 05, 2025	321.4	323.73	323.2	325.16	320.24	1,363
September 04, 2025	312.92	318.08	318.08	318.13	312.81	885
September 03, 2025	320.98	315.55	315.55	324.26	314.72	582
September 02, 2025	312	317.04	317.04	319.43	307.5	10,369
August 29, 2025	316.95	318.98	318.98	326.2	308.26	7,609
August 28, 2025	293.5	292.66	292.66	293.5	287.91	2,935
August 27, 2025	283.24	284.2	284.2	285.33	282.7	1,383
August 26, 2025	285.34	282.45	282.45	286.56	282.45	696
August 22, 2025	286.99	290.6	290.6	291.15	285.75	349
August 21, 2025	286.12	285.99	285.99	287.13	285.41	459
August 20, 2025	291	287.9	287.9	291	286.74	3,978
August 19, 2025	291.38	290.01	290.01	293.56	289.94	4,026
August 18, 2025	287.28	289.06	289.06	289.06	286.69	693
August 15, 2025	285.06	288.21	288.21	288.39	284	313
August 14, 2025	286.07	284.41	284.41	286.49	282.72	87
August 13, 2025	285.75	285.55	285.55	286.29	281.58	1,569
August 12, 2025	285.11	282.47	282.47	285.92	280.88	12,218
August 11, 2025	290.67	291.68	291.68	292.06	283.99	384
August 08, 2025	293.73	290.84	290.84	294.31	289.69	436
August 07, 2025	305.26	297.87	297.87	306.33	289.7	958
August 06, 2025	300.83	302.99	302.99	303.05	300.04	1,920
August 05, 2025	303.9	301.05	301.05	304	300.21	233
August 04, 2025	300.66	300.76	300.76	302.34	298.57	122
August 01, 2025	302.61	295.66	295.66	302.61	295.53	315
July 31, 2025	307.92	308.89	308.89	309.14	306.98	370
July 30, 2025	306.08	309.88	309.88	309.88	305.54	730
July 29, 2025	304.94	306.79	306.79	307.75	304.94	651
July 28, 2025	306.65	305.89	305.89	306.65	303.19	517
July 25, 2025	300.5	301.86	301.86	303.82	300.5	1,111
July 24, 2025	301.41	300.21	300.21	302.3	299.17	859
July 23, 2025	300.55	299.17	299.17	301.09	298.76	728
July 22, 2025	296.45	299.62	299.62	299.62	295.23	292
July 21, 2025	296	297.01	297.01	298.56	295.68	258
July 18, 2025	293.71	293.84	293.84	294.55	292.12	348
July 17, 2025	289.67	291.36	291.36	291.48	288.85	625
July 16, 2025	291.21	289.49	289.49	291.21	286.51	206
July 15, 2025	295	290.83	290.83	295	289.75	461
July 14, 2025	278.62	290.98	290.98	300	278.02	5,241
July 11, 2025	287.65	280.97	280.97	289	279.91	836
July 10, 2025	299.7	287.81	287.81	301	281.85	3,284
July 09, 2025	313.83	314.99	315.27	316.48	312.29	154
July 08, 2025	317.21	317.7	317.7	319	315.49	294
July 07, 2025	316	318.51	318.51	318.51	316	78
July 03, 2025	314.36	315.61	315.61	317	312.09	619
July 02, 2025	310	309.19	309.19	310.23	306.58	1,278

Autodesk, Inc. (0HJF.L) LSE