NASDAQ : ADSK
Autodesk, Inc. — Price history
Technology · Software - Application · United States
Last price 249.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 52.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Autodesk, Inc. (ADSK) closed at 257.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 251.81 | 263.16 | 251.81 | 257.82 | 1,990,704 | +3.29% |
| 2026-10-30 | 245.56 | 250.83 | 243 | 249.61 | 2,470,159 | +3.26% |
| 2026-10-29 | 238.64 | 242.06 | 234.34 | 241.73 | 1,565,268 | -0.27% |
| 2026-10-28 | 239.68 | 245.2 | 239.11 | 242.38 | 1,248,887 | +0.12% |
| 2026-10-27 | 245.66 | 248.54 | 241.78 | 242.1 | 1,438,445 | -2.95% |
| 2026-10-26 | 252.365 | 252.53 | 246.52 | 249.45 | 1,175,204 | -1.09% |
| 2026-10-23 | 254.06 | 255.02 | 248.925 | 252.2 | 1,320,532 | -1.08% |
| 2026-10-22 | 249.317 | 256.165 | 246.82 | 254.95 | 2,165,133 | +4.13% |
| 2026-10-21 | 243.1 | 247.7 | 242.616 | 244.84 | 880,306 | -0.30% |
| 2026-10-20 | 241.1 | 247.68 | 241.1 | 245.58 | 1,472,679 | +2.03% |
| 2026-10-19 | 240.35 | 241.715 | 236.538 | 240.7 | 1,065,503 | +0.33% |
| 2026-10-16 | 248.02 | 251.74 | 237.775 | 239.9 | 2,040,058 | -2.15% |
| 2026-10-15 | 234.18 | 246.74 | 234.025 | 245.16 | 2,428,462 | +6.07% |
| 2026-10-14 | 230.35 | 232.39 | 228.59 | 231.14 | 1,373,356 | +0.31% |
| 2026-10-13 | 232.74 | 235.89 | 230.18 | 230.43 | 1,361,643 | -1.33% |
| 2026-10-12 | 234.703 | 237.27 | 229.315 | 233.54 | 1,550,386 | -0.77% |
| 2026-10-09 | 235.5 | 238.59 | 233.52 | 235.35 | 1,777,405 | +0.75% |
| 2026-10-08 | 232.56 | 236 | 230.6 | 233.6 | 2,275,679 | -0.62% |
| 2026-10-07 | 231.42 | 236.11 | 228.76 | 235.05 | 2,247,585 | +1.63% |
| 2026-10-06 | 221.92 | 231.55 | 221.7 | 231.28 | 2,202,032 | +4.39% |
| 2026-10-05 | 219.23 | 226.93 | 218.21 | 221.56 | 3,224,442 | +4.51% |
| 2026-10-02 | 213 | 214.33 | 210.67 | 212 | 1,672,967 | +0.33% |
| 2026-10-01 | 213.92 | 216.509 | 208.89 | 211.31 | 2,334,428 | +1.11% |
| 2026-09-30 | 203.11 | 210.21 | 201.48 | 209 | 1,937,736 | +2.86% |
| 2026-09-29 | 204.65 | 206.05 | 199.18 | 203.18 | 2,185,805 | -1.94% |
| 2026-09-28 | 206.96 | 208.21 | 202.085 | 207.19 | 1,698,022 | -1.06% |
| 2026-09-25 | 211.35 | 214.27 | 209.05 | 209.4 | 1,877,547 | -0.92% |
| 2026-09-24 | 217.48 | 218.24 | 211 | 211.35 | 2,105,616 | -2.67% |
| 2026-09-23 | 220.02 | 220.57 | 216.11 | 217.15 | 1,475,686 | -1.12% |
| 2026-09-22 | 222 | 222 | 215.21 | 219.62 | 1,703,138 | +0.35% |
| 2026-09-21 | 216.16 | 219.7 | 213 | 218.85 | 1,528,513 | +0.88% |
| 2026-09-18 | 219.54 | 220.86 | 216.07 | 216.95 | 4,852,509 | -0.77% |
| 2026-09-17 | 218.76 | 220.53 | 216.4 | 218.64 | 1,621,336 | -0.76% |
| 2026-09-16 | 222.56 | 225.62 | 219.19 | 220.31 | 1,889,512 | -2.73% |
| 2026-09-15 | 223.722 | 232.64 | 222.54 | 226.5 | 3,386,037 | -1.06% |
| 2026-09-14 | 219.49 | 230.427 | 218.92 | 228.93 | 2,785,114 | +7.78% |
| 2026-09-11 | 210.5 | 213.82 | 209.04 | 212.4 | 1,612,629 | +0.37% |
| 2026-09-10 | 207 | 213.89 | 206.42 | 211.61 | 2,246,840 | +2.42% |
| 2026-09-09 | 212.02 | 212.03 | 206.33 | 206.62 | 2,323,713 | -2.63% |
| 2026-09-08 | 214.63 | 214.78 | 208.085 | 212.21 | 2,975,967 | -2.61% |
| 2026-09-04 | 232.08 | 232.135 | 216.204 | 217.9 | 3,962,401 | -8.26% |
| 2026-09-03 | 246.01 | 250.415 | 235.875 | 237.52 | 2,378,472 | -1.74% |
| 2026-09-02 | 246.7 | 248.27 | 241.05 | 241.73 | 1,530,154 | -2.41% |
| 2026-09-01 | 253.48 | 256.37 | 247.345 | 247.69 | 1,814,555 | -4.19% |
| 2026-08-31 | 257.71 | 262.75 | 257.4 | 258.53 | 1,823,712 | -0.82% |
| 2026-08-28 | 261.16 | 267 | 253.16 | 260.66 | 3,438,539 | -3.67% |
| 2026-08-27 | 261.47 | 271.72 | 260.29 | 270.58 | 3,963,239 | +6.21% |
| 2026-08-26 | 245.27 | 256.61 | 245.08 | 254.77 | 1,738,890 | +1.42% |
| 2026-08-25 | 251.42 | 253.875 | 248.9 | 251.21 | 1,790,264 | -1.26% |
| 2026-08-24 | 253.58 | 257.08 | 252.32 | 254.42 | 1,408,157 | +0.23% |
| 2026-08-21 | 251.02 | 255.78 | 246.51 | 253.825 | 1,795,364 | +1.12% |
| 2026-08-20 | 252.47 | 255.86 | 250.19 | 251.02 | 1,482,604 | -0.11% |
| 2026-08-19 | 243.89 | 257.63 | 243.89 | 251.29 | 1,558,327 | +1.82% |
| 2026-08-18 | 245.31 | 252.3 | 245 | 246.79 | 1,645,739 | +2.13% |
| 2026-08-17 | 248.2 | 249.98 | 241.33 | 241.64 | 1,542,213 | -3.98% |
| 2026-08-14 | 260 | 260.74 | 251.29 | 251.66 | 1,395,456 | -2.44% |
| 2026-08-13 | 250 | 259.355 | 242.86 | 257.96 | 2,261,420 | +3.39% |
| 2026-08-12 | 245.71 | 250.62 | 245.46 | 249.51 | 1,415,064 | -0.83% |
| 2026-08-11 | 251.51 | 254.86 | 249.89 | 251.59 | 1,938,073 | -1.75% |
| 2026-08-10 | 246.515 | 257.29 | 246.515 | 256.07 | 1,679,802 | +2.81% |
| 2026-08-07 | 245 | 252.885 | 245 | 249.08 | 1,821,188 | +2.73% |
| 2026-08-06 | 237.36 | 243 | 235.26 | 242.47 | 1,359,907 | +1.02% |
| 2026-08-05 | 238.43 | 240.64 | 235.425 | 240.03 | 1,486,114 | +1.19% |
| 2026-08-04 | 231.19 | 237.72 | 229.7 | 237.21 | 2,114,265 | +1.07% |
| 2026-08-03 | 239.6 | 243.94 | 233.84 | 234.71 | 1,920,226 | +0.22% |
| 2026-07-31 | 230.44 | 235.07 | 227.99 | 234.2 | 1,949,440 | -0.33% |
| 2026-07-30 | 238.09 | 238.69 | 231.755 | 234.97 | 2,687,988 | -4.19% |
| 2026-07-29 | 242.17 | 249.14 | 238.32 | 245.25 | 2,432,088 | +3.32% |
| 2026-07-28 | 231.49 | 243.25 | 229.4 | 237.38 | 3,885,839 | +5.08% |
| 2026-07-27 | 213.51 | 227.67 | 212.19 | 225.91 | 2,599,549 | +7.70% |
| 2026-07-24 | 208.75 | 214.45 | 204.48 | 209.75 | 2,888,592 | +2.19% |
| 2026-07-23 | 205.55 | 207.075 | 202.37 | 205.26 | 1,838,621 | +0.86% |
| 2026-07-22 | 211.95 | 212.29 | 202.15 | 203.5 | 1,794,314 | -3.62% |
| 2026-07-21 | 214.51 | 217.63 | 210.88 | 211.15 | 2,093,935 | -3.05% |
| 2026-07-20 | 215.07 | 219.14 | 211.995 | 217.8 | 1,909,591 | -0.25% |
| 2026-07-17 | 217.05 | 221.81 | 214.7 | 218.35 | 3,303,559 | +0.59% |
| 2026-07-16 | 212.22 | 218.52 | 208.32 | 217.06 | 2,513,766 | +3.87% |
| 2026-07-15 | 207.91 | 212.62 | 207.29 | 208.98 | 2,020,258 | +1.49% |
| 2026-07-14 | 201.96 | 209.93 | 201.96 | 205.92 | 1,594,790 | -2.97% |
| 2026-07-13 | 210.32 | 213.78 | 209.81 | 212.22 | 1,330,701 | +1.81% |
| 2026-07-10 | 212 | 212.8 | 207.19 | 208.45 | 1,233,146 | -0.06% |
| 2026-07-09 | 200.47 | 208.91 | 198.01 | 208.58 | 2,025,058 | +1.23% |
| 2026-07-08 | 211.1 | 211.91 | 205.99 | 206.04 | 2,050,910 | -2.99% |
| 2026-07-07 | 215.99 | 215.99 | 210.695 | 212.38 | 2,381,000 | +2.33% |
| 2026-07-06 | 204.66 | 208.81 | 202.25 | 207.54 | 1,670,836 | +0.03% |
| 2026-07-02 | 200.97 | 209.92 | 200.71 | 207.48 | 2,931,045 | +3.86% |
| 2026-07-01 | 200 | 204.7 | 198.49 | 199.76 | 2,360,259 | +2.75% |
| 2026-06-30 | 193.245 | 195 | 192.255 | 194.42 | 2,282,748 | -0.42% |
| 2026-06-29 | 202.46 | 202.46 | 194.89 | 195.24 | 2,588,492 | -0.52% |
| 2026-06-26 | 191.65 | 197.87 | 191.55 | 196.26 | 7,756,107 | +3.44% |
| 2026-06-25 | 189.07 | 194.313 | 189 | 189.73 | 2,460,249 | -1.50% |
| 2026-06-24 | 188.98 | 195.76 | 188 | 192.61 | 2,651,784 | +2.03% |
| 2026-06-23 | 193.27 | 193.765 | 187.235 | 188.78 | 3,327,038 | +0.56% |
| 2026-06-22 | 190 | 195.94 | 185.5 | 187.72 | 4,670,244 | -3.15% |
| 2026-06-18 | 194.55 | 197.89 | 190.86 | 193.82 | 9,213,532 | +0.39% |
| 2026-06-17 | 196.58 | 203.8 | 192.3 | 193.07 | 3,141,622 | -4.13% |
| 2026-06-16 | 197.815 | 203.95 | 197.815 | 201.38 | 2,928,152 | +1.40% |
| 2026-06-15 | 199.92 | 202.87 | 195.96 | 198.6 | 3,306,875 | +0.09% |
| 2026-06-12 | 206.6 | 208.74 | 194.47 | 198.43 | 5,631,866 | -3.47% |
| 2026-06-11 | 219.26 | 221.34 | 204.8 | 205.57 | 4,272,208 | -7.10% |
| 2026-06-10 | 220.5 | 225.11 | 218 | 221.28 | 1,741,004 | -1.25% |
| 2026-06-09 | 223.47 | 227.79 | 220.69 | 224.08 | 1,867,797 | -0.43% |
| 2026-06-08 | 228.01 | 229.99 | 224.23 | 225.04 | 2,090,968 | -2.14% |
| 2026-06-05 | 235.08 | 236.5 | 229.24 | 229.96 | 2,684,857 | -1.58% |
| 2026-06-04 | 236.48 | 237.86 | 231.59 | 233.64 | 1,923,778 | +1.76% |
| 2026-06-03 | 235.01 | 235.249 | 228.26 | 229.6 | 2,413,865 | -2.98% |
| 2026-06-02 | 241.62 | 243.155 | 235.7 | 236.66 | 2,354,396 | -4.63% |
| 2026-06-01 | 237.005 | 250.49 | 237.005 | 248.16 | 3,590,453 | +7.28% |
| 2026-05-29 | 225.56 | 233.84 | 217 | 231.31 | 7,643,168 | -4.00% |
| 2026-05-28 | 236.32 | 244.34 | 233.5 | 240.95 | 4,143,295 | +1.67% |
| 2026-05-27 | 235 | 243.31 | 235 | 237 | 1,644,628 | -0.52% |
| 2026-05-26 | 238.08 | 240.72 | 234.37 | 238.23 | 2,098,624 | -1.15% |
| 2026-05-22 | 240.51 | 247 | 238.46 | 240.99 | 2,455,569 | +0.33% |
| 2026-05-21 | 241.99 | 242.215 | 234.64 | 240.19 | 1,992,732 | -1.41% |
| 2026-05-20 | 239.75 | 243.87 | 233.195 | 243.63 | 1,711,535 | -0.22% |
| 2026-05-19 | 249.03 | 251.16 | 243.01 | 244.16 | 1,980,209 | +0.28% |
| 2026-05-18 | 236.1 | 243.69 | 234.65 | 243.49 | 1,807,722 | +2.90% |
| 2026-05-15 | 234.88 | 238.31 | 234.205 | 236.62 | 1,528,632 | +1.18% |
| 2026-05-14 | 229.88 | 235.92 | 227.48 | 233.86 | 1,748,035 | +1.22% |
| 2026-05-13 | 229.4 | 231.65 | 225.275 | 231.03 | 1,742,205 | -1.63% |