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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	306.78	304.4	304.4	309.39	304.4	743
December 03, 2025	310.75	306.54	306.54	312.73	305.22	2,193
December 02, 2025	304.58	309.34	309.34	311	303.86	1,045
December 01, 2025	300.56	306.52	306.52	307	297.68	463
November 28, 2025	301.61	303.46	303.46	305.99	298.99	2,222
November 26, 2025	313.99	304.19	304.19	320	300.05	8,931
November 25, 2025	289.96	296.7	296.7	297.57	287.83	3,246
November 24, 2025	291.86	291.21	290.73	294.11	289.64	977
November 21, 2025	288.29	284.94	284.94	291.81	284.3	297
November 20, 2025	294.23	287.1	287.1	296.26	287.1	307
November 19, 2025	293.14	291.28	291.28	293.54	290.28	5,377
November 18, 2025	291.23	293.31	293.31	293.79	288.55	348
November 17, 2025	300.36	292.54	292.54	300.38	292.47	2,297
November 14, 2025	296.01	299.49	299.49	300.08	292.6	1,566
November 13, 2025	302.31	299	299	302.31	298.46	144
November 12, 2025	302.2	302.79	302.79	303.14	300.8	475
November 11, 2025	299.17	301.5	301.5	302.01	298.68	1,516
November 10, 2025	297.4	296.22	296.22	298.04	293.24	494
November 07, 2025	294.6	295.45	295.45	296.68	294.21	245
November 06, 2025	299.46	296.3	296.3	299.81	294.36	452
November 05, 2025	301.49	301.23	301.23	302.02	300	634
November 04, 2025	301.65	300.89	300.89	303.7	299.76	447
November 03, 2025	304.6	300.19	300.19	304.6	299.65	9,513
October 31, 2025	300.42	300.45	300.45	302.81	300	2,130
October 30, 2025	297.19	300.69	300.69	302.98	295.25	3,780
October 29, 2025	310.16	297.6	297.6	310.16	297.24	741
October 28, 2025	312.87	313.3	313.3	314.9	312.53	479
October 27, 2025	313.25	312.61	312.61	314.39	311.26	271
October 24, 2025	310.8	314.03	314.03	314.03	310.8	2,314
October 23, 2025	304	309.66	309.66	309.66	304	318
October 22, 2025	309.82	307	307	310.93	305.68	897
October 21, 2025	307.74	310.21	310.21	311.51	306.8	959
October 20, 2025	302.84	306.36	306.36	306.36	302.84	161
October 17, 2025	298.98	303.86	303.75	303.86	298.08	270
October 16, 2025	308.23	299.9	299.9	308.23	299.9	1,064
October 15, 2025	308.53	305.38	305.38	309.93	303.71	1,940
October 14, 2025	304.91	306.84	306.84	307.43	302.93	1,009
October 13, 2025	305.43	308.64	308.64	308.64	302.62	359
October 10, 2025	310.88	305.34	305.34	311.99	303.73	464
October 09, 2025	310.5	311.85	311.85	312.6	305.8	311
October 08, 2025	314.3	310.19	310.19	315.71	309.42	591
October 07, 2025	326.2	323.11	323.11	326.2	310.05	3,002
October 06, 2025	322	325.15	325.15	325.98	320.25	1,280
October 03, 2025	320	319.45	319.45	320.91	319.26	103
October 02, 2025	316.03	317.74	316.52	319.09	314.27	97
October 01, 2025	317.55	318.28	318.28	320.06	311.9	2,344
September 30, 2025	322.04	316.65	316.65	322.23	314.81	1,098
September 29, 2025	324.85	321.16	321.16	326.1	321.16	2,129
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

Autodesk, Inc. (0HJF.L) LSE