Autodesk, Inc. - ADSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	293.47	290.94	290.94	296.19	290.74	1.55M
January 14, 2025	285.07	286.87	286.87	289.31	284.82	1.14M
January 13, 2025	281.42	284.82	284.82	287.04	279.84	1.86M
January 10, 2025	291.37	284.96	284.96	292.61	284.47	2.35M
January 08, 2025	294.16	296.37	296.37	298.69	292.75	1.37M
January 07, 2025	290.72	290.82	290.82	294.7	289.03	1.02M
January 06, 2025	293.11	292.51	292.51	296.9	291.18	1.23M
January 03, 2025	295.23	294.06	294.06	297	292.49	1.18M
January 02, 2025	297.75	293.32	293.32	298.01	291.8	975,387
December 31, 2024	298.55	295.57	295.57	298.55	294.97	708,130
December 30, 2024	292.99	297.53	297.53	298.92	291.74	1.19M
December 27, 2024	298.64	296.15	296.15	298.83	295.82	113,705
December 26, 2024	299.43	300.28	300.28	301.73	299.43	638,769
December 24, 2024	297.55	301.23	301.23	301.23	296.68	560,019
December 23, 2024	297.99	297.49	297.49	298.45	294.36	876,162
December 20, 2024	290.7	298.12	298.12	299.74	288.54	4.19M
December 19, 2024	293.65	293.63	293.63	297.82	290.94	1.38M
December 18, 2024	303.71	292.83	292.83	304.07	291.47	1.85M
December 17, 2024	302.63	302.82	302.82	303.4	299.47	1.78M
December 16, 2024	303.93	304.89	304.89	307.14	302.37	1.19M
December 13, 2024	308.13	303.77	303.77	308.36	302.95	1.13M
December 12, 2024	305.42	309.34	309.34	310.29	304.49	998,100
December 11, 2024	305.37	307.46	307.46	310.9	304.76	1.26M
December 10, 2024	306.16	303.99	303.99	307.8	303.63	1.11M
December 09, 2024	308	308.55	308.55	311.51	305.72	1.58M
December 06, 2024	305.92	307.71	307.71	309.43	305.56	1.38M
December 05, 2024	302.53	305.17	305.17	307.25	301.32	1.38M
December 04, 2024	302.72	304.23	304.23	304.97	299.89	1.53M
December 03, 2024	294.14	298.96	298.96	301.59	293.5	1.94M
December 02, 2024	291.74	296.65	296.65	297.94	291.44	2.07M
November 29, 2024	289.03	291.9	291.9	292.62	289.03	1.32M
November 27, 2024	293.2	290.64	290.64	301.47	289.65	3.44M
November 26, 2024	320.79	317.96	317.96	320.99	316.54	2.52M
November 25, 2024	324.53	319.39	319.39	326.62	318.69	2.97M
November 22, 2024	315.96	321.27	321.27	321.9	315.04	1.91M
November 21, 2024	310	315.41	315.41	317.45	308.25	1.6M
November 20, 2024	305.93	307.84	307.84	308.38	303.15	1.44M
November 19, 2024	298.13	305.2	305.2	306.4	298.02	1.35M
November 18, 2024	299.36	302.05	302.05	303.01	297	920,116
November 15, 2024	305.06	299.15	299.15	305.08	297.12	2.3M
November 14, 2024	310.23	306.65	306.65	312.88	305.98	1.55M
November 13, 2024	308.63	313.14	313.14	315.73	307.91	1.27M
November 12, 2024	311.22	309.73	309.73	314.01	304.75	1.75M
November 11, 2024	305.46	313.89	313.89	314.7	304.64	1.56M
November 08, 2024	306.26	305.56	305.56	307.17	305.02	935,765
November 07, 2024	302.95	305.51	305.51	306.23	301.05	1.06M
November 06, 2024	299	302.33	302.33	305.49	297.91	2.26M
November 05, 2024	288.84	291.79	291.79	293.06	287	1.01M
November 04, 2024	287.19	287.62	287.62	289.76	285.32	896,358
November 01, 2024	282.83	286.57	286.57	289.26	281.61	1.05M
October 31, 2024	287.8	283.8	283.8	288.47	283.42	1.49M
October 30, 2024	288.18	288.82	288.82	291.21	287.93	751,600
October 29, 2024	286.32	289.66	289.66	290.2	284.49	886,987
October 28, 2024	286.34	286.52	286.52	288.64	286.34	1.02M
October 25, 2024	287.72	286.04	286.04	289	285.04	973,419
October 24, 2024	288.55	288.9	288.9	289.08	285.51	737,825
October 23, 2024	287.12	286.3	286.3	287.58	283.93	1.18M
October 22, 2024	287.54	288.48	288.48	290.52	286.25	1.01M
October 21, 2024	291.36	289.78	289.78	293.75	288.8	1.25M
October 18, 2024	290.57	292.99	292.99	294.13	290	1.51M

Autodesk, Inc. (ADSK) NASDAQ