Autodesk, Inc. (ADSK) NASDAQ

267.60

-10.2936(-3.70%)

Updated at January 13 01:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 2026276.8276.02276.02278.45273.81.82M
January 08, 2026291276.58276.58292.05273.82.78M
January 07, 2026294.73293.79293.79296.8293.04987,829
January 06, 2026288.51293.17293.17294.24287.521.26M
January 05, 2026288.04288.66288.66293.1286.631.46M
January 02, 2026296286.73286.73296.06282.511.32M
December 31, 2025298.62296.01296.01299.07295.85725,945
December 30, 2025299.53299.54299.54301.66299.06627,770
December 29, 2025299.08301.23301.23303.1299.08657,024
December 26, 2025298.65300.71300.71300.71298.34388,364
December 24, 2025297.67298.21298.21298.65296.51320,820
December 23, 2025298.86297.58297.58300.38295.611.13M
December 22, 2025301.38300.47300.47303.79299.371.41M
December 19, 2025299.92300.08300.08301.58297.93.31M
December 18, 2025294.65299.24299.24300.03293.771.96M
December 17, 2025294.4292.97292.97298.3292.051.29M
December 16, 2025294.31293.98293.98296.22291.881.48M
December 15, 2025299.21294.31294.31301.47292.382.28M
December 12, 2025302.48297.64297.64302.48296.331.43M
December 11, 2025299.93300.93300.93305298.21.53M
December 10, 2025299.46300.1300.1304.69297.521.79M
December 09, 2025301.07300.75300.75303.65299.531.39M
December 08, 2025307.6301.39301.39309.22298.631.67M
December 05, 2025306306.74306.74307.83304.31.56M
December 04, 2025307.8305.85305.85309.3303.771.46M
December 03, 2025308.76307.24307.24312.62305.481.35M
December 02, 2025306.06310.25310.25310.84305.311.63M
December 01, 2025301.17305.12305.12307.37300.321.46M
November 28, 2025300.29303.34303.34304299.42912,400
November 26, 2025313.97301.38301.38320299.134.69M
November 25, 2025290.28294.43294.43297.67287.082.34M
November 24, 2025291.35289.85289.85292.8288.953.03M
November 21, 2025288.69290.8290.8293.13286.321.36M
November 20, 2025295.26286.95286.95296.9286.431.21M
November 19, 2025291.6291.19291.19293.81290.091.36M
November 18, 2025292.87292.23292.23294.35289.061.53M
November 17, 2025299.53291.96291.96299.53290.891.08M
November 14, 2025295.81299.39299.39301.3292.571.05M
November 13, 2025300.5297.17297.17301.79296.371.12M
November 12, 2025301.55301.74301.74303.2300.3877,332
November 11, 2025299.17301.86301.86302.43297.95855,600
November 10, 2025297.4298.72298.72299.55293.061.19M
November 07, 2025294.6297.18297.18297.47293.51950,645
November 06, 2025299.46294.86294.86299.9293.721.17M
November 05, 2025301.23300.96300.96302.44299.321.25M
November 04, 2025302.26300.86300.86304.13299.171.3M
November 03, 2025302.99303.64303.64304.88299.41.08M
October 31, 2025300.42301.34301.34302.7297.921.08M
October 30, 2025295.25300.77300.77303.57295.251.53M
October 29, 2025306.53297.08297.08307296.021.64M
October 28, 2025312.87311.08311.08315310.73918,800
October 27, 2025313.35313.53313.53314.17311.13938,161
October 24, 2025313.01312.88312.88314.51311.15953,311
October 23, 2025304309.84309.84310.13041.01M
October 22, 2025309.82308.15308.15311.28305.121.47M
October 21, 2025307.95310.57310.57311.47306.98710,356
October 20, 2025305307.95307.95308.08304.32885,207
October 17, 2025299.32303.66303.66305.26298.912.2M
October 16, 2025307.76299.82299.82308.87298.81.07M
October 15, 2025308.65305.08305.08310303.18992,934
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved