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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	322.64	326.37	326.37	326.85	320.48	1.63M
September 04, 2025	318.58	319.93	319.93	320	312.6	1.42M
September 03, 2025	320.3	317.51	317.51	324.37	314.38	1.94M
September 02, 2025	313.02	319.16	319.16	319.47	312.65	2.67M
August 29, 2025	318	314.7	314.7	326.45	307.26	4.9M
August 28, 2025	288.66	288.49	288.49	294.49	287.79	4M
August 27, 2025	283.46	285.95	285.95	286.57	283.2	1.39M
August 26, 2025	285.34	282.45	282.45	286.67	281.75	1.92M
August 25, 2025	290.39	285.34	285.34	291.23	284.31	1.18M
August 22, 2025	286.5	290.23	290.23	291.3	285.28	1.12M
August 21, 2025	286.53	286.06	286.06	287.43	285.17	1.18M
August 20, 2025	289.89	288.63	288.63	290.05	286.73	1.06M
August 19, 2025	290.38	289.24	289.24	294.19	289.19	1.14M
August 18, 2025	287.19	289.65	289.65	290.3	286.67	936,455
August 15, 2025	285.06	286.73	286.73	288.53	284.25	1.14M
August 14, 2025	286.07	283.75	283.75	287.08	282.67	1.41M
August 13, 2025	284.72	287.01	287.01	287.09	280.85	1.97M
August 12, 2025	285.11	283.03	283.03	286.46	280.39	2.35M
August 11, 2025	290.67	284.62	284.62	292.23	282.96	2.23M
August 08, 2025	293.02	290.68	290.68	294.54	289.22	1.54M
August 07, 2025	305.75	292.99	292.99	306.18	288.93	1.36M
August 06, 2025	300.83	305.18	305.18	305.33	300.15	1.16M
August 05, 2025	303.9	299.2	299.2	304.25	298.86	816,198
August 04, 2025	299.25	302.5	302.5	302.91	298.99	933,678
August 01, 2025	301.26	297.02	297.02	301.51	294.98	1.35M
July 31, 2025	307.92	303.11	303.11	309.2	302.24	1.49M
July 30, 2025	306.08	308.14	308.14	309.81	305.49	929,781
July 29, 2025	305.18	306.61	306.61	307.78	304.43	1.12M
July 28, 2025	304.58	304.47	304.47	306.11	303.22	720,252
July 25, 2025	301.71	303.28	303.28	304.36	300.07	1.03M
July 24, 2025	300.85	301.1	301.1	302.29	299.04	1.29M
July 23, 2025	300.9	300.98	300.98	302.4	298.49	1.68M
July 22, 2025	296.45	299.43	299.43	300.6	295.58	1.2M
July 21, 2025	296.09	295.16	295.16	298.77	294.81	1.59M
July 18, 2025	293.71	297.03	297.03	297.7	292.3	2.42M
July 17, 2025	289.67	292.16	292.16	292.38	288.86	1.64M
July 16, 2025	289.79	289.47	289.47	290.93	286.52	1.35M
July 15, 2025	293.26	288.96	288.96	294.73	288.65	1.83M
July 14, 2025	298.37	294.55	294.55	298.37	286.69	3.75M
July 11, 2025	285.61	280.39	280.39	286.16	279.9	2.44M
July 10, 2025	300	286.11	286.11	300.48	281.65	4.7M
July 09, 2025	316.07	307.27	307.27	316.14	300	2.53M
July 08, 2025	317.67	314.91	314.91	319.13	314.75	1.44M
July 07, 2025	317.73	315.31	315.31	319.49	313.81	1.41M
July 03, 2025	312.18	316.66	316.66	318.25	310.34	836,400
July 02, 2025	309.88	310.34	310.34	310.82	306.32	878,425
July 01, 2025	308.02	311.67	311.67	312.44	306.15	1.98M
June 30, 2025	307.46	309.57	309.57	310.23	305.76	1.56M
June 27, 2025	307.47	305.13	305.13	309.84	304.86	1.7M
June 26, 2025	303.49	304.93	304.93	305.76	300.71	1.16M
June 25, 2025	304.38	302.37	302.37	305	302.02	1.23M
June 24, 2025	304.02	304.19	304.19	306.06	301.92	1.47M
June 23, 2025	297.82	300.95	300.95	301.18	293.49	1.83M
June 20, 2025	297.75	297.21	297.21	299.7	295.08	2.87M
June 18, 2025	296.85	295.19	295.19	297.57	293.76	1.11M
June 17, 2025	298.4	296.85	296.85	300.52	295.81	1.07M
June 16, 2025	293.35	299.3	299.3	299.39	292.9	1.38M
June 13, 2025	294.09	292.16	292.16	296.69	291.14	1.13M
June 12, 2025	296.92	298.57	298.57	299.67	296.11	1.05M
June 11, 2025	298	296.77	296.77	299.12	295.98	1.2M

Autodesk, Inc. (ADSK) NASDAQ