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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	232.6	223.49	223.49	235.19	216.01	5.41M
February 11, 2026	234.12	232.59	232.59	239.8	229.52	2.6M
February 10, 2026	242.68	243.58	243.58	247.12	241.16	2.32M
February 09, 2026	238.86	242.53	242.53	243.09	236.43	1.52M
February 06, 2026	239.65	240.4	240.4	242.44	234	2.14M
February 05, 2026	245.76	238.09	238.09	246.53	236.78	2.93M
February 04, 2026	238.76	243.41	243.41	249.85	236.22	2.73M
February 03, 2026	250.01	240.79	240.79	251.64	238.95	3.54M
February 02, 2026	259.61	255.57	255.57	259.66	253.75	1.62M
January 30, 2026	253.59	252.87	252.87	255.67	250.95	1.74M
January 29, 2026	260	255.58	255.58	260.47	247.2	3.21M
January 28, 2026	268.51	268.33	268.33	271.12	266.61	1.27M
January 27, 2026	271.2	268.09	268.09	272.05	264.59	1.46M
January 26, 2026	270.41	272.34	272.34	274.25	269.76	1.8M
January 23, 2026	269.41	270	270	271.29	266.87	1.49M
January 22, 2026	268.71	269.77	269.77	271.44	263.05	3.16M
January 21, 2026	253.87	257.44	257.44	257.49	253.34	2.34M
January 20, 2026	261.54	253.87	253.87	262.49	252.55	2.67M
January 16, 2026	262.72	265.69	265.69	266.4	260.72	2.88M
January 15, 2026	262.23	262.26	262.26	264.08	259.76	1.77M
January 14, 2026	268.95	261.28	261.28	271.01	259.27	2.22M
January 13, 2026	277.5	270.63	270.63	279.34	266.77	2.17M
January 12, 2026	275.91	277.89	277.89	279.32	274.02	1.2M
January 09, 2026	276.8	276.02	276.02	278.45	273.8	1.82M
January 08, 2026	291	276.58	276.58	292.05	273.8	2.78M
January 07, 2026	294.73	293.79	293.79	296.8	293.04	987,829
January 06, 2026	288.51	293.17	293.17	294.24	287.52	1.26M
January 05, 2026	288.04	288.66	288.66	293.1	286.63	1.46M
January 02, 2026	296	286.73	286.73	296.06	282.51	1.32M
December 31, 2025	298.62	296.01	296.01	299.07	295.85	725,945
December 30, 2025	299.53	299.54	299.54	301.66	299.06	627,770
December 29, 2025	299.08	301.23	301.23	303.1	299.08	657,024
December 26, 2025	298.65	300.71	300.71	300.71	298.34	388,364
December 24, 2025	297.67	298.21	298.21	298.65	296.51	320,820
December 23, 2025	298.86	297.58	297.58	300.38	295.61	1.13M
December 22, 2025	301.38	300.47	300.47	303.79	299.37	1.41M
December 19, 2025	299.92	300.08	300.08	301.58	297.9	3.31M
December 18, 2025	294.65	299.24	299.24	300.03	293.77	1.96M
December 17, 2025	294.4	292.97	292.97	298.3	292.05	1.29M
December 16, 2025	294.31	293.98	293.98	296.22	291.88	1.48M
December 15, 2025	299.21	294.31	294.31	301.47	292.38	2.28M
December 12, 2025	302.48	297.64	297.64	302.48	296.33	1.43M
December 11, 2025	299.93	300.93	300.93	305	298.2	1.53M
December 10, 2025	299.46	300.1	300.1	304.69	297.52	1.79M
December 09, 2025	301.07	300.75	300.75	303.65	299.53	1.39M
December 08, 2025	307.6	301.39	301.39	309.22	298.63	1.67M
December 05, 2025	306	306.74	306.74	307.83	304.3	1.56M
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

Autodesk, Inc. (ADSK) NASDAQ