Autodesk, Inc.ADSKNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $228.00 | $229.34 | $221.09 | $226.35 | 1.14M |
| 2/13/2026 | $223.83 | $233.63 | $222.88 | $231.22 | 2.75M |
| 2/12/2026 | $232.60 | $235.19 | $216.01 | $223.49 | 5.41M |
| 2/11/2026 | $234.12 | $239.80 | $229.52 | $232.59 | 2.62M |
| 2/10/2026 | $242.68 | $247.12 | $241.16 | $243.58 | 2.32M |
| 2/9/2026 | $238.86 | $243.09 | $236.43 | $242.53 | 1.52M |
| 2/6/2026 | $239.65 | $242.44 | $234.00 | $240.40 | 2.14M |
| 2/5/2026 | $245.84 | $246.79 | $236.78 | $238.06 | 3.41M |
| 2/4/2026 | $238.76 | $249.85 | $236.22 | $243.41 | 2.73M |
| 2/3/2026 | $250.01 | $251.64 | $238.95 | $240.79 | 3.54M |
| 2/2/2026 | $259.61 | $259.66 | $253.75 | $255.57 | 1.62M |
| 1/30/2026 | $253.59 | $255.67 | $250.95 | $252.87 | 1.74M |
| 1/29/2026 | $260.00 | $260.47 | $247.20 | $255.68 | 3.64M |
| 1/28/2026 | $268.51 | $271.12 | $266.61 | $268.33 | 1.27M |
| 1/27/2026 | $271.20 | $272.05 | $264.59 | $268.09 | 1.46M |
| 1/26/2026 | $270.41 | $274.25 | $269.76 | $272.34 | 1.80M |
| 1/23/2026 | $269.41 | $271.29 | $266.87 | $270.00 | 1.49M |
| 1/22/2026 | $268.71 | $271.44 | $263.05 | $269.77 | 3.16M |
| 1/21/2026 | $253.87 | $257.49 | $253.34 | $257.44 | 2.34M |
| 1/20/2026 | $261.54 | $262.49 | $252.55 | $253.87 | 2.67M |
| 1/16/2026 | $262.72 | $266.40 | $260.72 | $265.69 | 3.84M |
| 1/15/2026 | $262.23 | $264.08 | $259.76 | $262.26 | 1.77M |
| 1/14/2026 | $268.95 | $271.01 | $259.27 | $261.28 | 2.22M |
| 1/13/2026 | $277.50 | $279.34 | $266.77 | $270.63 | 2.17M |
| 1/12/2026 | $275.91 | $279.32 | $274.02 | $277.89 | 1.20M |
| 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 |