Autodesk, Inc.ADSKNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $276.80 | $278.45 | $273.80 | $276.02 | 1.82M |
| 1/8/2026 | $291.00 | $292.05 | $273.80 | $276.58 | 2.78M |
| 1/7/2026 | $294.73 | $296.80 | $293.04 | $293.79 | 987,829 |
| 1/6/2026 | $288.51 | $294.24 | $287.52 | $293.17 | 1.26M |
| 1/5/2026 | $288.04 | $293.10 | $286.63 | $288.66 | 1.46M |
| 1/2/2026 | $296.00 | $296.06 | $282.51 | $286.73 | 1.32M |
| 12/31/2025 | $298.62 | $299.07 | $295.85 | $296.01 | 749,200 |
| 12/30/2025 | $299.53 | $301.66 | $299.06 | $299.54 | 627,770 |
| 12/29/2025 | $299.08 | $303.10 | $299.08 | $301.23 | 657,024 |
| 12/26/2025 | $298.42 | $300.72 | $298.34 | $300.71 | 439,324 |
| 12/24/2025 | $297.67 | $298.65 | $296.51 | $298.21 | 320,820 |
| 12/23/2025 | $298.86 | $300.38 | $295.61 | $297.58 | 1.13M |
| 12/22/2025 | $301.38 | $303.79 | $299.37 | $300.47 | 1.41M |
| 12/19/2025 | $299.92 | $301.58 | $297.90 | $300.08 | 3.31M |
| 12/18/2025 | $294.65 | $300.03 | $293.77 | $299.24 | 1.96M |
| 12/17/2025 | $294.13 | $298.30 | $292.05 | $292.97 | 1.39M |
| 12/16/2025 | $294.31 | $296.22 | $291.88 | $293.98 | 1.48M |
| 12/15/2025 | $299.21 | $301.47 | $292.38 | $294.31 | 2.28M |
| 12/12/2025 | $302.48 | $302.48 | $296.33 | $297.64 | 1.43M |
| 12/11/2025 | $299.93 | $305.00 | $298.20 | $300.93 | 1.53M |
| 12/10/2025 | $299.46 | $304.69 | $297.52 | $300.10 | 1.79M |
| 12/9/2025 | $301.07 | $303.65 | $299.53 | $300.75 | 1.39M |
| 12/8/2025 | $307.60 | $309.22 | $298.63 | $301.39 | 1.67M |
| 12/5/2025 | $306.00 | $307.83 | $304.30 | $306.74 | 1.56M |
| 12/4/2025 | $307.80 | $309.30 | $303.77 | $305.85 | 1.46M |
| 12/3/2025 | $308.76 | $312.62 | $305.48 | $307.24 | 1.35M |
| 12/2/2025 | $306.06 | $310.84 | $305.31 | $310.25 | 1.63M |
| 12/1/2025 | $301.17 | $307.37 | $300.32 | $305.12 | 1.46M |
| 11/28/2025 | $300.29 | $304.00 | $299.42 | $303.34 | 912,400 |
| 11/26/2025 | $313.97 | $320.00 | $299.13 | $301.38 | 4.69M |
| 11/25/2025 | $290.28 | $297.67 | $287.08 | $294.43 | 2.34M |
| 11/24/2025 | $291.35 | $292.80 | $288.95 | $289.85 | 3.03M |
| 11/21/2025 | $288.69 | $293.13 | $286.32 | $290.80 | 1.36M |
| 11/20/2025 | $295.26 | $296.90 | $286.43 | $286.95 | 1.21M |
| 11/19/2025 | $291.60 | $293.81 | $290.09 | $291.19 | 1.36M |
| 11/18/2025 | $292.87 | $294.35 | $289.06 | $292.23 | 1.53M |
| 11/17/2025 | $299.53 | $299.53 | $290.89 | $291.96 | 1.08M |
| 11/14/2025 | $295.81 | $301.30 | $292.57 | $299.39 | 1.05M |
| 11/13/2025 | $300.50 | $301.79 | $296.37 | $297.17 | 1.12M |
| 11/12/2025 | $301.55 | $303.20 | $300.30 | $301.74 | 1.19M |
| 11/11/2025 | $299.17 | $302.43 | $297.95 | $301.86 | 855,608 |
| 11/10/2025 | $297.40 | $299.55 | $293.06 | $298.72 | 1.19M |
| 11/7/2025 | $294.60 | $297.47 | $293.51 | $297.18 | 950,645 |
| 11/6/2025 | $299.46 | $299.90 | $293.72 | $294.86 | 1.17M |
| 11/5/2025 | $301.23 | $302.44 | $299.32 | $300.96 | 1.25M |
| 11/4/2025 | $302.26 | $304.13 | $299.17 | $300.86 | 1.30M |
| 11/3/2025 | $302.99 | $304.88 | $299.40 | $303.64 | 1.08M |
| 10/31/2025 | $300.42 | $302.70 | $297.92 | $301.34 | 1.08M |
| 10/30/2025 | $295.25 | $303.57 | $295.25 | $300.77 | 1.53M |
| 10/29/2025 | $306.53 | $307.00 | $296.02 | $297.08 | 1.68M |
| 10/28/2025 | $312.87 | $315.00 | $310.73 | $311.08 | 919,448 |
| 10/27/2025 | $313.35 | $314.17 | $311.13 | $313.53 | 938,161 |
| 10/24/2025 | $313.01 | $314.51 | $311.15 | $312.88 | 953,311 |
| 10/23/2025 | $304.00 | $310.10 | $304.00 | $309.84 | 1.01M |
| 10/22/2025 | $309.82 | $311.28 | $305.12 | $308.15 | 1.47M |
| 10/21/2025 | $307.95 | $311.47 | $306.98 | $310.57 | 710,356 |
| 10/20/2025 | $305.00 | $308.08 | $304.32 | $307.95 | 885,207 |
| 10/17/2025 | $299.32 | $305.26 | $298.91 | $303.66 | 2.20M |
| 10/16/2025 | $307.76 | $308.91 | $298.80 | $299.82 | 1.07M |
| 10/15/2025 | $308.65 | $310.00 | $303.18 | $305.08 | 992,934 |
| 10/14/2025 | $304.58 | $308.46 | $303.11 | $306.59 | 1.34M |