Autodesk, Inc. (ADSK) NASDAQ

301.39

-5.35(-1.74%)

Updated at December 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 14, 2025304.58306.59306.59308.46303.111.34M
October 13, 2025303.63307.97307.97308.7302.66982,664
October 10, 2025309.08303.5303.5312.29302.431.48M
October 09, 2025310.5310.32310.32312.93305.811.36M
October 08, 2025315311.41311.41315.82309.161.43M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved