ADSK
Autodesk, Inc. (ADSK)
235.0500
$
+3.7700 (%+1.63)
ADSK: Autodesk, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Autodesk, Inc..
Historical Chart
Loading chart...
Average
OPEN 294.3438
CLOSE 294.0813
Low
LOW 232.67
High
HIGH 329.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 297.75 | 298.01 | 291.8 | 293.32 |
| 01/03/2025 | 295.23 | 297 | 292.49 | 294.06 |
| 01/06/2025 | 293.11 | 296.9 | 291.18 | 292.51 |
| 01/07/2025 | 290.72 | 294.7 | 289.03 | 290.82 |
| 01/08/2025 | 294.16 | 298.69 | 292.75 | 296.37 |
| 01/10/2025 | 291.37 | 292.61 | 284.47 | 284.96 |
| 01/13/2025 | 281.42 | 287.04 | 279.84 | 284.82 |
| 01/14/2025 | 285.07 | 289.31 | 284.82 | 286.87 |
| 01/15/2025 | 293.47 | 296.19 | 290.74 | 290.94 |
| 01/16/2025 | 290.44 | 293.35 | 288.69 | 290.08 |
| 01/17/2025 | 296.25 | 296.25 | 290.62 | 291.45 |
| 01/21/2025 | 294.62 | 297.75 | 294.05 | 296.91 |
| 01/22/2025 | 297.42 | 302.21 | 297.01 | 301.45 |
| 01/23/2025 | 297.61 | 301.5 | 297.5 | 301.08 |
| 01/24/2025 | 301.18 | 302.55 | 300.13 | 300.83 |
| 01/27/2025 | 295.28 | 302.85 | 293.57 | 299.07 |
| 01/28/2025 | 306 | 314.1 | 301.28 | 309.93 |
| 01/29/2025 | 307.3 | 308 | 302.2 | 304.17 |
| 01/30/2025 | 306.8 | 311.5 | 306.7 | 309.95 |
| 01/31/2025 | 311.77 | 317.05 | 311.02 | 311.34 |
| 02/03/2025 | 309.11 | 310 | 302.38 | 306.23 |
| 02/04/2025 | 307.58 | 308.92 | 304.49 | 306.85 |
| 02/05/2025 | 306.87 | 311.64 | 303.97 | 311.36 |
| 02/06/2025 | 311.5 | 312.08 | 306.46 | 307.7 |
| 02/07/2025 | 308.5 | 310.19 | 300.14 | 301.15 |
| 02/10/2025 | 303.77 | 308.72 | 301.64 | 304.99 |
| 02/11/2025 | 302.06 | 304.28 | 298.05 | 299.72 |
| 02/12/2025 | 294.32 | 298.33 | 293.14 | 297.28 |
| 02/13/2025 | 297.5 | 303.55 | 297.45 | 303.48 |
| 02/14/2025 | 303.48 | 304.97 | 301.3 | 302.72 |
| 02/18/2025 | 300 | 300.52 | 291.02 | 295.66 |
| 02/19/2025 | 293.68 | 299.67 | 292.41 | 299.06 |
| 02/20/2025 | 298.93 | 298.93 | 289.89 | 291.02 |
| 02/21/2025 | 290.04 | 291.39 | 284.51 | 285 |
| 02/24/2025 | 287 | 287.16 | 280.51 | 285.26 |
| 02/25/2025 | 285.04 | 285.78 | 280.66 | 283.72 |
| 02/26/2025 | 284.26 | 289.6 | 284.17 | 285.67 |
| 02/27/2025 | 286.15 | 293.17 | 282.31 | 282.35 |
| 02/28/2025 | 279.42 | 285 | 267.12 | 274.21 |
| 03/03/2025 | 278.26 | 280.46 | 270.61 | 272.03 |
| 03/04/2025 | 270.64 | 271 | 262.8 | 267.43 |
| 03/05/2025 | 265.69 | 268.75 | 262.72 | 267.24 |
| 03/06/2025 | 262.41 | 266.5 | 259.24 | 260.39 |
| 03/07/2025 | 259.58 | 261.35 | 252.18 | 259.75 |
| 03/10/2025 | 256.61 | 256.93 | 246.31 | 248.4 |
| 03/11/2025 | 247.56 | 254.38 | 246.95 | 250.85 |
| 03/12/2025 | 254.5 | 255.91 | 250.11 | 251.85 |
| 03/13/2025 | 251.85 | 252.67 | 244.85 | 246.93 |
| 03/14/2025 | 248.99 | 254.89 | 248.99 | 254.43 |
| 03/17/2025 | 252.96 | 263.25 | 252.63 | 260.62 |
| 03/18/2025 | 259.95 | 261.36 | 257.98 | 259.95 |
| 03/19/2025 | 263.07 | 271.63 | 263 | 268.3 |
| 03/20/2025 | 268.05 | 271.47 | 266.14 | 267.82 |
| 03/21/2025 | 262.45 | 268.38 | 262.45 | 267.25 |
| 03/24/2025 | 271.96 | 272.31 | 269.02 | 269.19 |
| 03/25/2025 | 270.59 | 273.79 | 270.59 | 273.08 |
| 03/26/2025 | 271.71 | 274.26 | 270.29 | 271.21 |
| 03/27/2025 | 268.5 | 273.52 | 268.2 | 269.81 |
| 03/28/2025 | 267.29 | 268.57 | 260.93 | 261.63 |
| 03/31/2025 | 259.02 | 262.17 | 255.18 | 261.8 |
| 04/01/2025 | 261.18 | 264.9 | 258.27 | 264.61 |
| 04/02/2025 | 260.12 | 269.67 | 259.35 | 267.93 |
| 04/03/2025 | 256.98 | 260.43 | 254.03 | 257.15 |
| 04/04/2025 | 250.11 | 252.66 | 244.39 | 245.51 |
| 04/07/2025 | 237.63 | 253.96 | 232.67 | 243.62 |
| 04/08/2025 | 249.71 | 251.49 | 235.2 | 238.84 |
| 04/09/2025 | 238.08 | 265.14 | 237.25 | 263.53 |
| 04/10/2025 | 257.16 | 259.2 | 248.58 | 256.92 |
| 04/11/2025 | 256.92 | 260.79 | 251.42 | 258.45 |
| 04/14/2025 | 263 | 263.64 | 258.2 | 260.71 |
| 04/15/2025 | 262.4 | 266.55 | 262 | 265.34 |
| 04/16/2025 | 261.79 | 266.15 | 257.91 | 260.16 |
| 04/17/2025 | 262.3 | 262.39 | 258.14 | 259.47 |
| 04/21/2025 | 255.92 | 256.52 | 250.46 | 254.27 |
| 04/22/2025 | 257.81 | 263.14 | 256.04 | 261.14 |
| 04/23/2025 | 265.49 | 270.8 | 263.58 | 264.44 |
| 04/24/2025 | 265.54 | 272.77 | 265.02 | 271.71 |
| 04/25/2025 | 271.3 | 272.27 | 268.77 | 269.93 |
| 04/28/2025 | 269.79 | 273.56 | 269.42 | 271.47 |
| 04/29/2025 | 270.8 | 273.18 | 270.4 | 272.89 |
| 04/30/2025 | 270.4 | 274.87 | 267.61 | 274.25 |
| 05/01/2025 | 276.14 | 278.57 | 273.14 | 273.49 |
| 05/02/2025 | 278.3 | 281.19 | 276.32 | 279.99 |
| 05/05/2025 | 278.19 | 283.27 | 278.19 | 280.07 |
| 05/06/2025 | 277.88 | 281.3 | 276.21 | 278.64 |
| 05/07/2025 | 279.38 | 284.77 | 279.37 | 283.36 |
| 05/08/2025 | 284.89 | 291.35 | 284.06 | 289.62 |
| 05/09/2025 | 289.8 | 291.99 | 285.77 | 287.48 |
| 05/12/2025 | 295.95 | 297.86 | 292.52 | 293.2 |
| 05/13/2025 | 294.18 | 298.83 | 292.95 | 297.01 |
| 05/14/2025 | 295.85 | 297.99 | 294.65 | 295.54 |
| 05/15/2025 | 294.97 | 297.18 | 294.4 | 295.78 |
| 05/16/2025 | 296.1 | 298.21 | 294.82 | 298.08 |
| 05/19/2025 | 294.59 | 297.25 | 293 | 295.9 |
| 05/20/2025 | 294.59 | 295.9 | 292.27 | 295.84 |
| 05/21/2025 | 292.77 | 297.79 | 291.8 | 292.93 |
| 05/22/2025 | 292.39 | 296.44 | 292.37 | 295 |
| 05/23/2025 | 295 | 304.8 | 291.53 | 295.35 |
| 05/27/2025 | 297.52 | 301.18 | 294.79 | 300.36 |
| 05/28/2025 | 301 | 303.1 | 298.86 | 299.23 |
| 05/29/2025 | 300.48 | 301.18 | 294.8 | 297 |
| 05/30/2025 | 297.49 | 298 | 293.71 | 296.12 |
| 06/02/2025 | 294.41 | 295.88 | 291.24 | 295.26 |
| 06/03/2025 | 295.12 | 299.72 | 294.48 | 299.52 |
| 06/04/2025 | 299.1 | 301.43 | 298.04 | 298.36 |
| 06/05/2025 | 298.36 | 300.67 | 297.22 | 298.22 |
| 06/06/2025 | 300.17 | 300.18 | 297.4 | 297.86 |
| 06/09/2025 | 297 | 298.79 | 290.63 | 297.21 |
| 06/10/2025 | 298.41 | 298.52 | 295.97 | 297.54 |
| 06/11/2025 | 298 | 299.12 | 295.98 | 296.77 |
| 06/12/2025 | 296.92 | 299.67 | 296.11 | 298.57 |
| 06/13/2025 | 294.09 | 296.69 | 291.14 | 292.16 |
| 06/16/2025 | 293.35 | 299.39 | 292.9 | 299.3 |
| 06/17/2025 | 298.4 | 300.52 | 295.81 | 296.85 |
| 06/18/2025 | 296.85 | 297.57 | 293.76 | 295.19 |
| 06/20/2025 | 297.75 | 299.7 | 295.08 | 297.21 |
| 06/23/2025 | 297.82 | 301.18 | 293.49 | 300.95 |
| 06/24/2025 | 304.02 | 306.06 | 301.92 | 304.19 |
| 06/25/2025 | 304.38 | 305 | 302.02 | 302.37 |
| 06/26/2025 | 303.49 | 305.76 | 300.71 | 304.93 |
| 06/27/2025 | 307.47 | 309.84 | 304.86 | 305.13 |
| 06/30/2025 | 307.46 | 310.23 | 305.76 | 309.57 |
| 07/01/2025 | 308.41 | 312.51 | 306.15 | 311.67 |
| 07/02/2025 | 309.88 | 310.82 | 306.32 | 310.34 |
| 07/03/2025 | 312.18 | 318.25 | 310.34 | 316.66 |
| 07/07/2025 | 317.73 | 319.49 | 313.81 | 315.31 |
| 07/08/2025 | 317.21 | 319.13 | 314.71 | 314.91 |
| 07/09/2025 | 316.07 | 316.6 | 300 | 307.27 |
| 07/10/2025 | 300 | 300.48 | 281.65 | 286.11 |
| 07/11/2025 | 285.61 | 286.16 | 279.9 | 280.39 |
| 07/14/2025 | 298.37 | 298.37 | 286.69 | 294.55 |
| 07/15/2025 | 293.26 | 294.73 | 288.65 | 288.96 |
| 07/16/2025 | 289.79 | 290.93 | 286.52 | 289.47 |
| 07/17/2025 | 289.67 | 292.38 | 288.86 | 292.16 |
| 07/18/2025 | 293.71 | 297.7 | 292.3 | 297.03 |
| 07/21/2025 | 296.09 | 298.77 | 294.81 | 295.16 |
| 07/22/2025 | 296.45 | 300.6 | 295.58 | 299.43 |
| 07/23/2025 | 300.9 | 302.4 | 298.49 | 300.98 |
| 07/24/2025 | 301.01 | 302.29 | 299.04 | 301.1 |
| 07/25/2025 | 301.71 | 304.36 | 300.07 | 303.28 |
| 07/28/2025 | 304.58 | 306.11 | 303.22 | 304.47 |
| 07/29/2025 | 305.18 | 307.78 | 304.43 | 306.61 |
| 07/30/2025 | 306.08 | 309.81 | 305.49 | 308.14 |
| 07/31/2025 | 307.92 | 309.2 | 302.24 | 303.11 |
| 08/01/2025 | 301.26 | 301.51 | 294.98 | 297.02 |
| 08/04/2025 | 299.25 | 302.91 | 298.99 | 302.5 |
| 08/05/2025 | 303.9 | 304.25 | 298.86 | 299.2 |
| 08/06/2025 | 300.83 | 305.33 | 300.15 | 305.18 |
| 08/07/2025 | 305.75 | 306.18 | 288.93 | 292.99 |
| 08/08/2025 | 293.02 | 294.54 | 289.22 | 290.68 |
| 08/11/2025 | 290.67 | 292.23 | 282.96 | 284.62 |
| 08/12/2025 | 285.11 | 286.46 | 280.39 | 283.03 |
| 08/13/2025 | 284.72 | 287.09 | 280.85 | 287.01 |
| 08/14/2025 | 286.07 | 287.08 | 282.67 | 283.75 |
| 08/15/2025 | 285.06 | 288.53 | 284.25 | 286.73 |
| 08/18/2025 | 287.19 | 290.3 | 286.67 | 289.65 |
| 08/19/2025 | 290.38 | 294.19 | 289.17 | 289.24 |
| 08/20/2025 | 289.89 | 290.05 | 286.73 | 288.63 |
| 08/21/2025 | 286.53 | 287.43 | 285.17 | 286.06 |
| 08/22/2025 | 286.5 | 291.3 | 285.28 | 290.23 |
| 08/25/2025 | 290.39 | 291.23 | 284.31 | 285.34 |
| 08/26/2025 | 285.34 | 286.67 | 281.75 | 282.45 |
| 08/27/2025 | 283.46 | 286.57 | 283.2 | 285.95 |
| 08/28/2025 | 288.66 | 294.49 | 287.79 | 288.49 |
| 08/29/2025 | 318 | 326.45 | 307.26 | 314.7 |
| 09/02/2025 | 313.02 | 319.47 | 312.65 | 319.16 |
| 09/03/2025 | 320.3 | 324.37 | 314.38 | 317.51 |
| 09/04/2025 | 318.58 | 320 | 312.6 | 319.93 |
| 09/05/2025 | 322.64 | 326.85 | 320.48 | 326.37 |
| 09/08/2025 | 326.88 | 329.09 | 324.42 | 326.79 |
| 09/09/2025 | 326.69 | 326.87 | 323.17 | 325.19 |
| 09/10/2025 | 325.37 | 325.5 | 321.97 | 323.8 |
| 09/11/2025 | 325.24 | 326.5 | 323.14 | 324.52 |
| 09/12/2025 | 324.54 | 324.63 | 318.76 | 319.05 |
| 09/15/2025 | 318.71 | 321.47 | 318.51 | 321.07 |
| 09/16/2025 | 320.88 | 321.02 | 316.17 | 318.51 |
| 09/17/2025 | 319.56 | 322.68 | 317.4 | 319.28 |
| 09/18/2025 | 321.73 | 326.71 | 319.82 | 323.04 |
| 09/19/2025 | 325.03 | 326.54 | 320.85 | 322.67 |
| 09/22/2025 | 321.39 | 326.47 | 318.67 | 324.39 |
| 09/23/2025 | 323.45 | 325.16 | 322.01 | 324.86 |
| 09/24/2025 | 325.49 | 326.35 | 322.45 | 323.52 |
| 09/25/2025 | 322.47 | 322.97 | 319.16 | 320.17 |
| 09/26/2025 | 320.17 | 323.44 | 319.39 | 322.88 |
| 09/29/2025 | 325 | 326.11 | 320.94 | 322.03 |
| 09/30/2025 | 322.23 | 322.23 | 314.84 | 317.67 |
| 10/01/2025 | 318.79 | 320.54 | 311.63 | 315.73 |
| 10/02/2025 | 314.83 | 321.57 | 314.36 | 320.91 |
| 10/03/2025 | 320.15 | 321.57 | 318.1 | 318.9 |
| 10/06/2025 | 322 | 326.2 | 320.13 | 323.43 |
| 10/07/2025 | 323.11 | 324 | 309.57 | 314.19 |
| 10/08/2025 | 315 | 315.82 | 309.16 | 311.41 |
| 10/09/2025 | 310.5 | 312.93 | 305.81 | 310.32 |
| 10/10/2025 | 309.08 | 312.29 | 302.43 | 303.5 |
| 10/13/2025 | 303.63 | 308.7 | 302.66 | 307.97 |
| 10/14/2025 | 304.58 | 308.46 | 303.11 | 306.59 |
| 10/15/2025 | 308.65 | 310 | 303.18 | 305.08 |
| 10/16/2025 | 307.76 | 308.91 | 298.8 | 299.82 |
| 10/17/2025 | 299.32 | 305.26 | 298.91 | 303.66 |
| 10/20/2025 | 305 | 308.08 | 304.32 | 307.95 |
| 10/21/2025 | 307.95 | 311.47 | 306.98 | 310.57 |
| 10/22/2025 | 309.82 | 311.28 | 305.12 | 308.15 |
| 10/23/2025 | 304 | 310.1 | 304 | 309.84 |
| 10/24/2025 | 313.01 | 314.51 | 311.15 | 312.88 |
| 10/27/2025 | 313.35 | 314.17 | 311.13 | 313.53 |
| 10/28/2025 | 312.87 | 315 | 310.73 | 311.08 |
| 10/29/2025 | 306.53 | 307 | 296.02 | 297.08 |
| 10/30/2025 | 295.25 | 303.57 | 295.25 | 300.77 |
| 10/31/2025 | 300.42 | 302.7 | 297.92 | 301.34 |
| 11/03/2025 | 302.99 | 304.88 | 299.4 | 303.64 |
| 11/04/2025 | 302.26 | 304.13 | 299.17 | 300.86 |
| 11/05/2025 | 301.23 | 302.44 | 299.32 | 300.96 |
| 11/06/2025 | 299.46 | 299.9 | 293.72 | 294.86 |
| 11/07/2025 | 294.6 | 297.47 | 293.51 | 297.18 |
| 11/10/2025 | 297.4 | 299.55 | 293.06 | 298.72 |
| 11/11/2025 | 299.17 | 302.43 | 297.95 | 301.86 |
| 11/12/2025 | 301.55 | 303.2 | 300.3 | 301.74 |
| 11/13/2025 | 300.5 | 301.79 | 296.37 | 297.17 |
| 11/14/2025 | 295.81 | 301.3 | 292.57 | 299.39 |
| 11/17/2025 | 299.53 | 299.53 | 290.89 | 291.96 |
| 11/18/2025 | 292.87 | 294.35 | 289.06 | 292.23 |
| 11/19/2025 | 291.6 | 293.81 | 290.09 | 291.19 |
| 11/20/2025 | 295.26 | 296.9 | 286.43 | 286.95 |
| 11/21/2025 | 288.69 | 293.13 | 286.32 | 290.8 |
| 11/24/2025 | 291.35 | 292.8 | 288.95 | 289.85 |
| 11/25/2025 | 290.28 | 297.67 | 287.08 | 294.43 |
| 11/26/2025 | 313.97 | 320 | 299.13 | 301.38 |
| 11/28/2025 | 300.29 | 304 | 299.42 | 303.34 |
| 12/01/2025 | 301.17 | 307.37 | 300.32 | 305.12 |
| 12/02/2025 | 306.06 | 310.84 | 305.31 | 310.25 |
| 12/03/2025 | 308.76 | 312.62 | 305.48 | 307.24 |
| 12/04/2025 | 307.8 | 309.3 | 303.77 | 305.85 |
| 12/05/2025 | 306 | 307.83 | 304.3 | 306.74 |
| 12/08/2025 | 307.6 | 309.22 | 298.63 | 301.39 |
| 12/09/2025 | 301.07 | 303.65 | 299.53 | 300.75 |
| 12/10/2025 | 299.46 | 304.69 | 297.52 | 300.1 |
| 12/11/2025 | 299.93 | 305 | 298.2 | 300.93 |
| 12/12/2025 | 302.48 | 302.48 | 296.33 | 297.64 |
| 12/15/2025 | 299.21 | 301.47 | 292.38 | 294.31 |
| 12/16/2025 | 294.31 | 296.22 | 291.88 | 293.98 |
| 12/17/2025 | 294.13 | 298.3 | 292.05 | 292.97 |
| 12/18/2025 | 294.65 | 300.03 | 293.77 | 299.24 |
| 12/19/2025 | 299.92 | 301.58 | 297.9 | 300.08 |
| 12/22/2025 | 301.38 | 303.79 | 299.37 | 300.47 |
| 12/23/2025 | 298.86 | 300.38 | 295.61 | 297.58 |
| 12/24/2025 | 297.67 | 298.65 | 296.51 | 298.21 |
| 12/26/2025 | 298.42 | 300.72 | 298.34 | 300.71 |
| 12/29/2025 | 299.08 | 303.1 | 299.08 | 301.23 |
| 12/30/2025 | 299.53 | 301.66 | 299.06 | 299.54 |
| 12/31/2025 | 298.62 | 299.07 | 295.85 | 296.01 |