Autodesk, Inc. (ADSK) NASDAQ

312.03

-2.165(-0.69%)

Updated at October 08 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 2025323.11314.19314.19324309.571.47M
October 06, 2025322323.43323.43326.2320.131.57M
October 03, 2025320.15318.9318.9321.57318.1971,928
October 02, 2025314.83320.91320.91321.57314.361.37M
October 01, 2025318.79315.73315.73320.54311.631.79M
September 30, 2025322.23317.67317.67322.23314.841.16M
September 29, 2025325322.03322.03326.11320.941.16M
September 26, 2025320.17322.88322.88323.44319.39850,800
September 25, 2025321.98320.17320.17322.71319.161.06M
September 24, 2025325.49323.52323.67326.35322.451.08M
September 23, 2025323.45324.86324.86325.16322.011.42M
September 22, 2025321.39324.39324.39326.47318.671.7M
September 19, 2025325.03322.67322.67326.54320.853.36M
September 18, 2025321.48323.04323.04326.71319.821.79M
September 17, 2025319.56319.28319.28322.68317.41.74M
September 16, 2025320.88318.51318.51321.02316.171.17M
September 15, 2025318.71321.07321.07321.47318.511.03M
September 12, 2025324.54319.05319.05324.63318.761.08M
September 11, 2025325.24324.52324.52326.5323.141.48M
September 10, 2025325.37323.8323.8325.5321.971.32M
September 09, 2025326.69325.19325.19326.87323.171.27M
September 08, 2025326.88326.79326.79329.09324.421.79M
September 05, 2025322.64326.37326.37326.85320.481.63M
September 04, 2025318.58319.93319.93320312.61.42M
September 03, 2025320.3317.51317.51324.37314.381.94M
September 02, 2025313.02319.16319.16319.47312.652.67M
August 29, 2025318314.7314.7326.45307.264.9M
August 28, 2025288.66288.49288.49294.49287.794M
August 27, 2025283.46285.95285.95286.57283.21.39M
August 26, 2025285.34282.45282.45286.67281.751.92M
August 25, 2025290.39285.34285.34291.23284.311.18M
August 22, 2025286.5290.23290.23291.3285.281.12M
August 21, 2025286.53286.06286.06287.43285.171.18M
August 20, 2025289.89288.63288.63290.05286.731.06M
August 19, 2025290.38289.24289.24294.19289.191.14M
August 18, 2025287.19289.65289.65290.3286.67936,455
August 15, 2025285.06286.73286.73288.53284.251.14M
August 14, 2025286.07283.75283.75287.08282.671.41M
August 13, 2025284.72287.01287.01287.09280.851.97M
August 12, 2025285.11283.03283.03286.46280.392.35M
August 11, 2025290.67284.62284.62292.23282.962.23M
August 08, 2025293.02290.68290.68294.54289.221.54M
August 07, 2025305.75292.99292.99306.18288.931.36M
August 06, 2025300.83305.18305.18305.33300.151.16M
August 05, 2025303.9299.2299.2304.25298.86816,198
August 04, 2025299.25302.5302.5302.91298.99933,678
August 01, 2025301.26297.02297.02301.51294.981.35M
July 31, 2025307.92303.11303.11309.2302.241.49M
July 30, 2025306.08308.14308.14309.81305.49929,781
July 29, 2025305.18306.61306.61307.78304.431.12M
July 28, 2025304.58304.47304.47306.11303.22720,252
July 25, 2025301.71303.28303.28304.36300.071.03M
July 24, 2025300.85301.1301.1302.29299.041.29M
July 23, 2025300.9300.98300.98302.4298.491.68M
July 22, 2025296.45299.43299.43300.6295.581.2M
July 21, 2025296.09295.16295.16298.77294.811.59M
July 18, 2025293.71297.03297.03297.7292.32.42M
July 17, 2025289.67292.16292.16292.38288.861.64M
July 16, 2025289.79289.47289.47290.93286.521.35M
July 15, 2025293.26288.96288.96294.73288.651.83M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved