Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Autodesk (ADSK) Historical Prices

5,461 Followers
ADSK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 2026260.70263.21257.87260.11260.11-0.62%2,146,3361.05
Nov 09, 2026263.05265.81259.67263.35263.35+0.62%1,962,1040.96
Nov 06, 2026262.90264.68258.61261.72261.72-2.76%1,885,1360.92
Nov 05, 2026274.75279.24265.94269.16269.16-0.34%3,827,1261.91
Nov 04, 2026258.49273.72257.64270.09270.09+7.04%3,831,5461.94
Nov 03, 2026256.82258.37248.48252.32252.32-2.17%2,765,1801.42
Nov 02, 2026250.12263.16249.89257.91257.91+3.33%2,026,1341.04
Oct 30, 2026245.56250.83243.00249.61249.61+3.26%2,470,0271.27
Oct 29, 2026238.64242.06234.34241.73241.73-0.27%1,558,9820.80
Oct 28, 2026239.68245.20239.11242.38242.38+0.12%1,246,2890.64
Oct 27, 2026245.66248.54241.78242.10242.10-2.95%1,438,1370.73
Oct 26, 2026252.37252.53246.52249.45249.45-1.09%1,175,1130.59
Oct 23, 2026254.06255.02248.93252.20252.20-1.08%1,319,8960.65
Oct 22, 2026249.32256.17246.82254.95254.95+4.13%2,163,3631.06
Oct 21, 2026243.10247.70242.62244.84244.84-0.30%880,3060.42
Oct 20, 2026241.10247.68241.10245.58245.58+2.03%1,472,6790.71
Oct 19, 2026240.35241.72236.54240.70240.70+0.33%1,065,4300.51
Oct 16, 2026248.02251.74237.78239.90239.90-2.15%2,039,6910.98
Oct 15, 2026234.18246.74234.03245.16245.16+6.07%2,428,4621.17
Oct 14, 2026230.35232.39228.59231.14231.14+0.31%1,373,3560.65
Oct 13, 2026232.74235.89230.18230.43230.43-1.33%1,361,6430.64
Oct 12, 2026234.70237.27229.32233.54233.54-0.77%1,550,3860.72
Oct 09, 2026235.50238.59233.52235.35235.35+0.75%1,777,4050.83
Oct 08, 2026232.56236.00230.60233.60233.60-0.62%2,275,6791.07
Oct 07, 2026231.42236.11228.76235.05235.05+1.63%2,247,5851.07
Oct 06, 2026221.92231.55221.70231.28231.28+4.39%2,202,0321.05
Oct 05, 2026219.23226.93218.21221.56221.56+4.51%3,212,1331.54
Oct 02, 2026213.00214.33210.67212.00212.00+0.33%1,672,9670.80
Oct 01, 2026213.92216.51208.89211.31211.31+1.11%2,307,1891.11
Sep 30, 2026203.11210.21201.48209.00209.00+2.86%1,937,7360.94
Sep 29, 2026204.65206.05199.18203.18203.18-1.94%2,185,8051.06
Sep 28, 2026206.96208.21202.09207.19207.19-1.06%1,698,0220.82
Sep 25, 2026211.35214.27209.05209.40209.40-0.92%1,877,5470.90
Sep 24, 2026217.48218.24211.00211.35211.35-2.67%2,105,6161.01
Sep 23, 2026220.02220.57216.11217.15217.15-1.12%1,475,6860.67
Sep 22, 2026222.00222.00215.21219.62219.62+0.35%1,703,1380.77
Sep 21, 2026216.16219.70213.00218.85218.85+0.88%1,528,5130.69
Sep 18, 2026219.54220.86216.07216.95216.95-0.77%4,852,5092.21
Sep 17, 2026218.76220.53216.40218.64218.64-0.76%1,602,0300.71
Sep 16, 2026222.56225.62219.19220.31220.31-2.73%1,889,5120.80
Sep 15, 2026223.72232.64222.54226.50226.50-1.06%3,386,0371.44
Sep 14, 2026219.49230.43218.92228.93228.93+7.78%2,785,1141.18
Sep 11, 2026210.50213.82209.04212.40212.40+0.37%1,612,6290.68
Sep 10, 2026207.00213.89206.42211.61211.61+2.42%2,246,8400.92
Sep 09, 2026212.02212.03206.33206.62206.62-2.63%2,323,7130.94
Sep 08, 2026214.63214.78208.09212.21212.21-2.61%2,975,9671.21
Sep 07, 2026232.08232.14216.20217.90217.90+0.00%00.00
Sep 04, 2026232.08232.14216.20217.90217.90-8.26%3,962,4011.62
Sep 03, 2026246.01250.42235.88237.52237.52-1.74%2,324,6050.95
Sep 02, 2026246.70248.27241.05241.73241.73-2.41%1,530,1540.62