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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	307.8	305.85	305.85	309.3	303.77	1.46M
December 03, 2025	308.76	307.24	307.24	312.62	305.48	1.35M
December 02, 2025	306.06	310.25	310.25	310.84	305.31	1.63M
December 01, 2025	301.17	305.12	305.12	307.37	300.32	1.46M
November 28, 2025	300.29	303.34	303.34	304	299.42	912,400
November 26, 2025	313.97	301.38	301.38	320	299.13	4.69M
November 25, 2025	290.28	294.43	294.43	297.67	287.08	2.34M
November 24, 2025	291.35	289.85	289.85	292.8	288.95	3.03M
November 21, 2025	288.69	290.8	290.8	293.13	286.32	1.36M
November 20, 2025	295.26	286.95	286.95	296.9	286.43	1.21M
November 19, 2025	291.6	291.19	291.19	293.81	290.09	1.36M
November 18, 2025	292.87	292.23	292.23	294.35	289.06	1.53M
November 17, 2025	299.53	291.96	291.96	299.53	290.89	1.08M
November 14, 2025	295.81	299.39	299.39	301.3	292.57	1.05M
November 13, 2025	300.5	297.17	297.17	301.79	296.37	1.12M
November 12, 2025	301.55	301.74	301.74	303.2	300.3	877,332
November 11, 2025	299.17	301.86	301.86	302.43	297.95	855,600
November 10, 2025	297.4	298.72	298.72	299.55	293.06	1.19M
November 07, 2025	294.6	297.18	297.18	297.47	293.51	950,645
November 06, 2025	299.46	294.86	294.86	299.9	293.72	1.17M
November 05, 2025	301.23	300.96	300.96	302.44	299.32	1.25M
November 04, 2025	302.26	300.86	300.86	304.13	299.17	1.3M
November 03, 2025	302.99	303.64	303.64	304.88	299.4	1.08M
October 31, 2025	300.42	301.34	301.34	302.7	297.92	1.08M
October 30, 2025	295.25	300.77	300.77	303.57	295.25	1.53M
October 29, 2025	306.53	297.08	297.08	307	296.02	1.64M
October 28, 2025	312.87	311.08	311.08	315	310.73	918,800
October 27, 2025	313.35	313.53	313.53	314.17	311.13	938,161
October 24, 2025	313.01	312.88	312.88	314.51	311.15	953,311
October 23, 2025	304	309.84	309.84	310.1	304	1.01M
October 22, 2025	309.82	308.15	308.15	311.28	305.12	1.47M
October 21, 2025	307.95	310.57	310.57	311.47	306.98	710,356
October 20, 2025	305	307.95	307.95	308.08	304.32	885,207
October 17, 2025	299.32	303.66	303.66	305.26	298.91	2.2M
October 16, 2025	307.76	299.82	299.82	308.87	298.8	1.07M
October 15, 2025	308.65	305.08	305.08	310	303.18	992,934
October 14, 2025	304.58	306.59	306.59	308.46	303.11	1.34M
October 13, 2025	303.63	307.97	307.97	308.7	302.66	982,664
October 10, 2025	309.08	303.5	303.5	312.29	302.43	1.48M
October 09, 2025	310.5	310.32	310.32	312.93	305.81	1.36M
October 08, 2025	315	311.41	311.41	315.82	309.16	1.43M
October 07, 2025	323.11	314.19	314.19	324	309.57	1.47M
October 06, 2025	322	323.43	323.43	326.2	320.13	1.57M
October 03, 2025	320.15	318.9	318.9	321.57	318.1	971,928
October 02, 2025	314.83	320.91	320.91	321.57	314.36	1.37M
October 01, 2025	318.79	315.73	315.73	320.54	311.63	1.79M
September 30, 2025	322.23	317.67	317.67	322.23	314.84	1.16M
September 29, 2025	325	322.03	322.03	326.11	320.94	1.16M
September 26, 2025	320.17	322.88	322.88	323.44	319.39	850,800
September 25, 2025	321.98	320.17	320.17	322.71	319.16	1.06M
September 24, 2025	325.49	323.52	323.67	326.35	322.45	1.08M
September 23, 2025	323.45	324.86	324.86	325.16	322.01	1.42M
September 22, 2025	321.39	324.39	324.39	326.47	318.67	1.7M
September 19, 2025	325.03	322.67	322.67	326.54	320.85	3.36M
September 18, 2025	321.48	323.04	323.04	326.71	319.82	1.79M
September 17, 2025	319.56	319.28	319.28	322.68	317.4	1.74M
September 16, 2025	320.88	318.51	318.51	321.02	316.17	1.17M
September 15, 2025	318.71	321.07	321.07	321.47	318.51	1.03M
September 12, 2025	324.54	319.05	319.05	324.63	318.76	1.08M
September 11, 2025	325.24	324.52	324.52	326.5	323.14	1.48M

Autodesk, Inc. (ADSK) NASDAQ