Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Autodesk, Inc. logo
ADSK
Autodesk, Inc.
20:00:01
193.82 $
0.0000 (%0.00)
Previous Close: 193.07
Day Low₺190.86
Day High₺197.89
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADSK: Autodesk, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 294.3438
CLOSE 294.0813

Low

LOW 232.67

High

HIGH 329.09
DATEOPENHIGHLOWCLOSE
01/02/2025297.75298.01291.8293.32
01/03/2025295.23297292.49294.06
01/06/2025293.11296.9291.18292.51
01/07/2025290.72294.7289.03290.82
01/08/2025294.16298.69292.75296.37
01/10/2025291.37292.61284.47284.96
01/13/2025281.42287.04279.84284.82
01/14/2025285.07289.31284.82286.87
01/15/2025293.47296.19290.74290.94
01/16/2025290.44293.35288.69290.08
01/17/2025296.25296.25290.62291.45
01/21/2025294.62297.75294.05296.91
01/22/2025297.42302.21297.01301.45
01/23/2025297.61301.5297.5301.08
01/24/2025301.18302.55300.13300.83
01/27/2025295.28302.85293.57299.07
01/28/2025306314.1301.28309.93
01/29/2025307.3308302.2304.17
01/30/2025306.8311.5306.7309.95
01/31/2025311.77317.05311.02311.34
02/03/2025309.11310302.38306.23
02/04/2025307.58308.92304.49306.85
02/05/2025306.87311.64303.97311.36
02/06/2025311.5312.08306.46307.7
02/07/2025308.5310.19300.14301.15
02/10/2025303.77308.72301.64304.99
02/11/2025302.06304.28298.05299.72
02/12/2025294.32298.33293.14297.28
02/13/2025297.5303.55297.45303.48
02/14/2025303.48304.97301.3302.72
02/18/2025300300.52291.02295.66
02/19/2025293.68299.67292.41299.06
02/20/2025298.93298.93289.89291.02
02/21/2025290.04291.39284.51285
02/24/2025287287.16280.51285.26
02/25/2025285.04285.78280.66283.72
02/26/2025284.26289.6284.17285.67
02/27/2025286.15293.17282.31282.35
02/28/2025279.42285267.12274.21
03/03/2025278.26280.46270.61272.03
03/04/2025270.64271262.8267.43
03/05/2025265.69268.75262.72267.24
03/06/2025262.41266.5259.24260.39
03/07/2025259.58261.35252.18259.75
03/10/2025256.61256.93246.31248.4
03/11/2025247.56254.38246.95250.85
03/12/2025254.5255.91250.11251.85
03/13/2025251.85252.67244.85246.93
03/14/2025248.99254.89248.99254.43
03/17/2025252.96263.25252.63260.62
03/18/2025259.95261.36257.98259.95
03/19/2025263.07271.63263268.3
03/20/2025268.05271.47266.14267.82
03/21/2025262.45268.38262.45267.25
03/24/2025271.96272.31269.02269.19
03/25/2025270.59273.79270.59273.08
03/26/2025271.71274.26270.29271.21
03/27/2025268.5273.52268.2269.81
03/28/2025267.29268.57260.93261.63
03/31/2025259.02262.17255.18261.8
04/01/2025261.18264.9258.27264.61
04/02/2025260.12269.67259.35267.93
04/03/2025256.98260.43254.03257.15
04/04/2025250.11252.66244.39245.51
04/07/2025237.63253.96232.67243.62
04/08/2025249.71251.49235.2238.84
04/09/2025238.08265.14237.25263.53
04/10/2025257.16259.2248.58256.92
04/11/2025256.92260.79251.42258.45
04/14/2025263263.64258.2260.71
04/15/2025262.4266.55262265.34
04/16/2025261.79266.15257.91260.16
04/17/2025262.3262.39258.14259.47
04/21/2025255.92256.52250.46254.27
04/22/2025257.81263.14256.04261.14
04/23/2025265.49270.8263.58264.44
04/24/2025265.54272.77265.02271.71
04/25/2025271.3272.27268.77269.93
04/28/2025269.79273.56269.42271.47
04/29/2025270.8273.18270.4272.89
04/30/2025270.4274.87267.61274.25
05/01/2025276.14278.57273.14273.49
05/02/2025278.3281.19276.32279.99
05/05/2025278.19283.27278.19280.07
05/06/2025277.88281.3276.21278.64
05/07/2025279.38284.77279.37283.36
05/08/2025284.89291.35284.06289.62
05/09/2025289.8291.99285.77287.48
05/12/2025295.95297.86292.52293.2
05/13/2025294.18298.83292.95297.01
05/14/2025295.85297.99294.65295.54
05/15/2025294.97297.18294.4295.78
05/16/2025296.1298.21294.82298.08
05/19/2025294.59297.25293295.9
05/20/2025294.59295.9292.27295.84
05/21/2025292.77297.79291.8292.93
05/22/2025292.39296.44292.37295
05/23/2025295304.8291.53295.35
05/27/2025297.52301.18294.79300.36
05/28/2025301303.1298.86299.23
05/29/2025300.48301.18294.8297
05/30/2025297.49298293.71296.12
06/02/2025294.41295.88291.24295.26
06/03/2025295.12299.72294.48299.52
06/04/2025299.1301.43298.04298.36
06/05/2025298.36300.67297.22298.22
06/06/2025300.17300.18297.4297.86
06/09/2025297298.79290.63297.21
06/10/2025298.41298.52295.97297.54
06/11/2025298299.12295.98296.77
06/12/2025296.92299.67296.11298.57
06/13/2025294.09296.69291.14292.16
06/16/2025293.35299.39292.9299.3
06/17/2025298.4300.52295.81296.85
06/18/2025296.85297.57293.76295.19
06/20/2025297.75299.7295.08297.21
06/23/2025297.82301.18293.49300.95
06/24/2025304.02306.06301.92304.19
06/25/2025304.38305302.02302.37
06/26/2025303.49305.76300.71304.93
06/27/2025307.47309.84304.86305.13
06/30/2025307.46310.23305.76309.57
07/01/2025308.41312.51306.15311.67
07/02/2025309.88310.82306.32310.34
07/03/2025312.18318.25310.34316.66
07/07/2025317.73319.49313.81315.31
07/08/2025317.21319.13314.71314.91
07/09/2025316.07316.6300307.27
07/10/2025300300.48281.65286.11
07/11/2025285.61286.16279.9280.39
07/14/2025298.37298.37286.69294.55
07/15/2025293.26294.73288.65288.96
07/16/2025289.79290.93286.52289.47
07/17/2025289.67292.38288.86292.16
07/18/2025293.71297.7292.3297.03
07/21/2025296.09298.77294.81295.16
07/22/2025296.45300.6295.58299.43
07/23/2025300.9302.4298.49300.98
07/24/2025301.01302.29299.04301.1
07/25/2025301.71304.36300.07303.28
07/28/2025304.58306.11303.22304.47
07/29/2025305.18307.78304.43306.61
07/30/2025306.08309.81305.49308.14
07/31/2025307.92309.2302.24303.11
08/01/2025301.26301.51294.98297.02
08/04/2025299.25302.91298.99302.5
08/05/2025303.9304.25298.86299.2
08/06/2025300.83305.33300.15305.18
08/07/2025305.75306.18288.93292.99
08/08/2025293.02294.54289.22290.68
08/11/2025290.67292.23282.96284.62
08/12/2025285.11286.46280.39283.03
08/13/2025284.72287.09280.85287.01
08/14/2025286.07287.08282.67283.75
08/15/2025285.06288.53284.25286.73
08/18/2025287.19290.3286.67289.65
08/19/2025290.38294.19289.17289.24
08/20/2025289.89290.05286.73288.63
08/21/2025286.53287.43285.17286.06
08/22/2025286.5291.3285.28290.23
08/25/2025290.39291.23284.31285.34
08/26/2025285.34286.67281.75282.45
08/27/2025283.46286.57283.2285.95
08/28/2025288.66294.49287.79288.49
08/29/2025318326.45307.26314.7
09/02/2025313.02319.47312.65319.16
09/03/2025320.3324.37314.38317.51
09/04/2025318.58320312.6319.93
09/05/2025322.64326.85320.48326.37
09/08/2025326.88329.09324.42326.79
09/09/2025326.69326.87323.17325.19
09/10/2025325.37325.5321.97323.8
09/11/2025325.24326.5323.14324.52
09/12/2025324.54324.63318.76319.05
09/15/2025318.71321.47318.51321.07
09/16/2025320.88321.02316.17318.51
09/17/2025319.56322.68317.4319.28
09/18/2025321.73326.71319.82323.04
09/19/2025325.03326.54320.85322.67
09/22/2025321.39326.47318.67324.39
09/23/2025323.45325.16322.01324.86
09/24/2025325.49326.35322.45323.52
09/25/2025322.47322.97319.16320.17
09/26/2025320.17323.44319.39322.88
09/29/2025325326.11320.94322.03
09/30/2025322.23322.23314.84317.67
10/01/2025318.79320.54311.63315.73
10/02/2025314.83321.57314.36320.91
10/03/2025320.15321.57318.1318.9
10/06/2025322326.2320.13323.43
10/07/2025323.11324309.57314.19
10/08/2025315315.82309.16311.41
10/09/2025310.5312.93305.81310.32
10/10/2025309.08312.29302.43303.5
10/13/2025303.63308.7302.66307.97
10/14/2025304.58308.46303.11306.59
10/15/2025308.65310303.18305.08
10/16/2025307.76308.91298.8299.82
10/17/2025299.32305.26298.91303.66
10/20/2025305308.08304.32307.95
10/21/2025307.95311.47306.98310.57
10/22/2025309.82311.28305.12308.15
10/23/2025304310.1304309.84
10/24/2025313.01314.51311.15312.88
10/27/2025313.35314.17311.13313.53
10/28/2025312.87315310.73311.08
10/29/2025306.53307296.02297.08
10/30/2025295.25303.57295.25300.77
10/31/2025300.42302.7297.92301.34
11/03/2025302.99304.88299.4303.64
11/04/2025302.26304.13299.17300.86
11/05/2025301.23302.44299.32300.96
11/06/2025299.46299.9293.72294.86
11/07/2025294.6297.47293.51297.18
11/10/2025297.4299.55293.06298.72
11/11/2025299.17302.43297.95301.86
11/12/2025301.55303.2300.3301.74
11/13/2025300.5301.79296.37297.17
11/14/2025295.81301.3292.57299.39
11/17/2025299.53299.53290.89291.96
11/18/2025292.87294.35289.06292.23
11/19/2025291.6293.81290.09291.19
11/20/2025295.26296.9286.43286.95
11/21/2025288.69293.13286.32290.8
11/24/2025291.35292.8288.95289.85
11/25/2025290.28297.67287.08294.43
11/26/2025313.97320299.13301.38
11/28/2025300.29304299.42303.34
12/01/2025301.17307.37300.32305.12
12/02/2025306.06310.84305.31310.25
12/03/2025308.76312.62305.48307.24
12/04/2025307.8309.3303.77305.85
12/05/2025306307.83304.3306.74
12/08/2025307.6309.22298.63301.39
12/09/2025301.07303.65299.53300.75
12/10/2025299.46304.69297.52300.1
12/11/2025299.93305298.2300.93
12/12/2025302.48302.48296.33297.64
12/15/2025299.21301.47292.38294.31
12/16/2025294.31296.22291.88293.98
12/17/2025294.13298.3292.05292.97
12/18/2025294.65300.03293.77299.24
12/19/2025299.92301.58297.9300.08
12/22/2025301.38303.79299.37300.47
12/23/2025298.86300.38295.61297.58
12/24/2025297.67298.65296.51298.21
12/26/2025298.42300.72298.34300.71
12/29/2025299.08303.1299.08301.23
12/30/2025299.53301.66299.06299.54
12/31/2025298.62299.07295.85296.01