ADSK(ADSK)
ADSK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $191.65 | $197.87 | $191.55 | $196.26 | 7.76M |
| 6/25/2026 | $189.07 | $194.31 | $189.00 | $189.73 | 2.46M |
| 6/24/2026 | $188.98 | $195.76 | $188.00 | $192.61 | 2.65M |
| 6/23/2026 | $193.27 | $193.77 | $187.24 | $188.78 | 3.33M |
| 6/22/2026 | $190.00 | $195.94 | $185.50 | $187.72 | 4.67M |
| 6/18/2026 | $194.55 | $197.89 | $190.86 | $193.82 | 9.21M |
| 6/17/2026 | $196.58 | $203.80 | $192.30 | $193.07 | 3.14M |
| 6/16/2026 | $197.82 | $203.95 | $197.82 | $201.38 | 2.93M |
| 6/15/2026 | $199.92 | $202.87 | $195.96 | $198.60 | 3.31M |
| 6/12/2026 | $206.60 | $208.74 | $194.47 | $198.43 | 5.63M |
| 6/11/2026 | $219.26 | $221.34 | $204.80 | $205.57 | 4.27M |
| 6/10/2026 | $220.50 | $225.11 | $218.00 | $221.28 | 1.74M |
| 6/9/2026 | $223.47 | $227.79 | $220.69 | $224.08 | 1.87M |
| 6/8/2026 | $228.01 | $229.99 | $224.23 | $225.04 | 2.09M |
| 6/5/2026 | $235.08 | $236.50 | $229.24 | $229.96 | 2.68M |
| 6/4/2026 | $236.48 | $237.86 | $231.59 | $233.64 | 1.92M |
| 6/3/2026 | $235.01 | $235.25 | $228.26 | $229.60 | 2.41M |
| 6/2/2026 | $241.62 | $243.16 | $235.70 | $236.66 | 2.35M |
| 6/1/2026 | $237.01 | $250.49 | $237.01 | $248.16 | 3.59M |
| 5/29/2026 | $225.56 | $233.84 | $217.00 | $231.31 | 7.64M |
| 5/28/2026 | $236.32 | $244.34 | $233.50 | $240.95 | 4.14M |
| 5/27/2026 | $235.00 | $243.31 | $235.00 | $237.00 | 1.64M |
| 5/26/2026 | $238.08 | $240.72 | $234.37 | $238.23 | 2.10M |
| 5/22/2026 | $240.51 | $247.00 | $238.46 | $240.99 | 2.46M |
| 5/21/2026 | $241.99 | $242.22 | $234.64 | $240.19 | 1.99M |
| 5/20/2026 | $239.75 | $243.87 | $233.20 | $243.63 | 1.71M |
| 5/19/2026 | $249.03 | $251.16 | $243.01 | $244.16 | 1.98M |
| 5/18/2026 | $236.10 | $243.69 | $234.65 | $243.49 | 1.81M |
| 5/15/2026 | $234.88 | $238.31 | $234.21 | $236.62 | 1.53M |
| 5/14/2026 | $229.88 | $235.92 | $227.48 | $233.86 | 1.75M |
| 5/13/2026 | $229.40 | $231.65 | $225.28 | $231.03 | 1.74M |
| 5/12/2026 | $238.03 | $240.13 | $233.83 | $234.87 | 1.49M |
| 5/11/2026 | $241.83 | $244.97 | $234.28 | $236.07 | 1.93M |
| 5/8/2026 | $247.65 | $247.65 | $241.93 | $244.50 | 1.75M |
| 5/7/2026 | $246.56 | $255.14 | $246.56 | $251.04 | 2.03M |
| 5/6/2026 | $245.38 | $248.75 | $240.00 | $243.08 | 2.07M |
| 5/5/2026 | $247.20 | $250.35 | $244.90 | $249.43 | 2.21M |
| 5/4/2026 | $244.19 | $249.98 | $242.76 | $247.54 | 1.62M |
| 5/1/2026 | $241.88 | $246.86 | $238.42 | $244.35 | 2.34M |
| 4/30/2026 | $233.90 | $237.68 | $231.15 | $237.00 | 1.77M |
| 4/29/2026 | $233.84 | $235.98 | $231.14 | $235.87 | 1.24M |
| 4/28/2026 | $237.97 | $241.99 | $232.22 | $234.85 | 1.71M |
| 4/27/2026 | $235.91 | $241.58 | $234.68 | $235.03 | 1.69M |
| 4/24/2026 | $232.58 | $237.74 | $231.18 | $237.44 | 1.39M |
| 4/23/2026 | $240.36 | $241.10 | $227.00 | $231.98 | 2.43M |
| 4/22/2026 | $247.29 | $250.00 | $245.00 | $247.57 | 1.52M |
| 4/21/2026 | $245.23 | $250.91 | $243.50 | $245.48 | 1.44M |
| 4/20/2026 | $241.48 | $246.30 | $241.25 | $245.31 | 1.26M |
| 4/17/2026 | $249.40 | $250.00 | $241.27 | $242.02 | 2.55M |
| 4/16/2026 | $244.51 | $245.58 | $240.42 | $243.16 | 1.52M |
| 4/15/2026 | $234.79 | $240.78 | $232.20 | $239.32 | 1.76M |
| 4/14/2026 | $227.89 | $230.68 | $225.08 | $228.59 | 1.81M |
| 4/13/2026 | $218.01 | $227.53 | $216.42 | $227.14 | 2.84M |
| 4/10/2026 | $221.54 | $223.15 | $214.10 | $218.45 | 2.50M |
| 4/9/2026 | $237.51 | $238.50 | $217.18 | $225.13 | 3.60M |
| 4/8/2026 | $241.15 | $244.80 | $239.03 | $240.65 | 1.99M |
| 4/7/2026 | $236.33 | $238.60 | $232.91 | $234.96 | 1.32M |
| 4/6/2026 | $236.84 | $239.00 | $234.67 | $237.72 | 1.19M |
| 4/2/2026 | $239.72 | $241.46 | $234.09 | $238.08 | 1.99M |
| 4/1/2026 | $238.86 | $240.49 | $232.18 | $237.87 | 1.80M |
| 3/31/2026 | $234.92 | $241.21 | $234.89 | $239.40 | 1.95M |
| 3/30/2026 | $232.26 | $238.54 | $231.05 | $235.68 | 1.65M |