ADSK(ADSK)
ADSK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $237.63 | $237.87 | $229.24 | $229.84 | 2.23M |
| 3/26/2026 | $234.66 | $243.62 | $234.32 | $239.83 | 1.47M |
| 3/25/2026 | $241.24 | $243.20 | $232.41 | $235.42 | 1.69M |
| 3/24/2026 | $245.28 | $245.28 | $237.28 | $239.39 | 2.22M |
| 3/23/2026 | $248.29 | $251.06 | $244.73 | $247.44 | 2.66M |
| 3/20/2026 | $245.95 | $248.61 | $241.50 | $247.99 | 4.42M |
| 3/19/2026 | $248.98 | $255.34 | $246.08 | $247.65 | 2.15M |
| 3/18/2026 | $250.28 | $254.44 | $248.25 | $248.48 | 1.81M |
| 3/17/2026 | $250.59 | $259.39 | $250.59 | $252.92 | 1.25M |
| 3/16/2026 | $252.09 | $253.02 | $249.30 | $249.78 | 1.35M |
| 3/13/2026 | $249.52 | $252.83 | $248.54 | $251.17 | 1.44M |
| 3/12/2026 | $250.71 | $255.95 | $249.24 | $249.89 | 1.65M |
| 3/11/2026 | $255.45 | $259.54 | $249.76 | $251.83 | 1.96M |
| 3/10/2026 | $260.58 | $261.78 | $252.09 | $253.85 | 1.86M |
| 3/9/2026 | $260.77 | $262.52 | $256.50 | $260.75 | 1.80M |
| 3/6/2026 | $261.54 | $263.05 | $257.73 | $260.99 | 2.02M |
| 3/5/2026 | $258.55 | $264.75 | $256.90 | $264.12 | 2.19M |
| 3/4/2026 | $253.30 | $258.81 | $252.50 | $257.89 | 2.66M |
| 3/3/2026 | $246.10 | $254.83 | $244.45 | $253.40 | 2.61M |
| 3/2/2026 | $243.53 | $249.15 | $243.00 | $246.94 | 2.40M |
| 2/27/2026 | $233.58 | $248.70 | $233.30 | $245.87 | 5.37M |
| 2/26/2026 | $228.43 | $233.73 | $227.31 | $233.45 | 4.08M |
| 2/25/2026 | $220.95 | $225.80 | $219.05 | $224.81 | 1.96M |
| 2/24/2026 | $217.54 | $225.30 | $215.01 | $220.91 | 2.20M |
| 2/23/2026 | $223.63 | $225.65 | $216.72 | $218.64 | 2.06M |
| 2/20/2026 | $227.65 | $232.21 | $225.78 | $226.98 | 1.74M |
| 2/19/2026 | $229.86 | $230.00 | $226.50 | $229.10 | 1.45M |
| 2/18/2026 | $224.49 | $230.09 | $223.21 | $229.74 | 2.01M |
| 2/17/2026 | $228.10 | $229.34 | $221.09 | $225.32 | 2.63M |
| 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 |