Australia markets open in 22 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.62-7.36 (-3.11%)
At close: 04:00PM EDT
228.71 -0.91 (-0.40%)
After hours: 07:31PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024239.95239.95228.91229.62229.621,324,931
12 Apr 2024236.58238.00234.05236.98236.981,617,000
11 Apr 2024239.06242.56237.54241.06241.061,171,300
10 Apr 2024243.59244.20238.10239.01239.011,284,900
09 Apr 2024246.86248.45244.60247.93247.93840,600
08 Apr 2024244.76247.15244.39245.89245.891,273,500
05 Apr 2024246.00248.28244.07244.74244.741,330,000
04 Apr 2024248.54252.68243.73244.81244.811,437,600
03 Apr 2024247.59250.85245.50246.38246.381,326,000
02 Apr 2024249.55252.76247.19248.71248.711,692,000
01 Apr 2024259.90260.75256.39259.44259.44791,600
28 Mar 2024261.31262.95259.74260.42260.42896,000
27 Mar 2024260.59262.30258.03260.97260.97992,300
26 Mar 2024262.02264.63261.51261.67261.67939,800
25 Mar 2024260.59262.82258.33261.57261.571,076,600
22 Mar 2024265.11267.04262.73262.86262.86893,000
21 Mar 2024265.00268.90263.90265.75265.751,693,300
20 Mar 2024257.35262.83256.73262.43262.431,259,900
19 Mar 2024253.05257.24251.37256.19256.19857,600
18 Mar 2024256.18259.48254.90255.18255.18906,300
15 Mar 2024256.66258.04253.13254.24254.243,010,900
14 Mar 2024258.56259.47254.38258.53258.531,227,700
13 Mar 2024262.91264.08258.51258.70258.701,134,300
12 Mar 2024258.85264.09258.39262.78262.781,437,900
11 Mar 2024252.31259.11251.38258.26258.261,469,200
08 Mar 2024253.77256.03251.69251.86251.86881,500
07 Mar 2024252.89256.09250.89253.84253.841,380,900
06 Mar 2024248.15252.23248.15251.10251.101,008,100
05 Mar 2024257.35257.51246.17247.29247.291,850,300
04 Mar 2024263.01263.85259.66260.70260.701,945,000
01 Mar 2024275.00279.53258.60264.74264.743,852,700
29 Feb 2024256.35258.99255.00258.17258.173,331,700
28 Feb 2024254.80258.84254.66255.25255.251,703,000
27 Feb 2024258.50258.60255.96256.95256.95951,000
26 Feb 2024257.84259.14256.14257.35257.35987,800
23 Feb 2024259.25260.00256.85257.20257.20821,500
22 Feb 2024258.65260.33255.77256.98256.981,077,900
21 Feb 2024252.00252.68249.13252.52252.52742,300
20 Feb 2024256.33256.70251.66255.26255.261,277,500
16 Feb 2024261.00261.44257.20258.30258.301,369,400
15 Feb 2024264.74264.94259.59261.25261.25724,500
14 Feb 2024259.41263.03259.13262.17262.17925,500
13 Feb 2024254.14258.73252.75256.76256.761,341,600
12 Feb 2024265.91267.31261.51262.04262.041,055,300
09 Feb 2024262.85269.53262.85266.68266.681,828,600
08 Feb 2024258.08262.92258.02261.51261.51771,100
07 Feb 2024256.81261.00255.19258.43258.431,125,200
06 Feb 2024254.07254.91252.70253.98253.98865,200
05 Feb 2024255.84256.42251.74252.81252.811,336,000
02 Feb 2024254.50259.25254.05256.45256.451,592,900
01 Feb 2024253.48255.77251.37255.07255.071,214,100
31 Jan 2024255.02256.93251.73253.81253.812,017,200
30 Jan 2024255.63257.56255.04256.47256.471,204,400
29 Jan 2024253.05257.63252.69257.23257.23937,300
26 Jan 2024252.40254.29250.86253.07253.07940,200
25 Jan 2024255.62255.80250.53251.75251.751,116,100
24 Jan 2024255.00256.48252.50252.66252.661,174,500
23 Jan 2024251.18253.24249.31252.78252.781,030,000
22 Jan 2024250.00252.81249.81250.79250.791,441,000
19 Jan 2024242.37249.05241.73248.64248.641,205,600
18 Jan 2024238.35241.94237.85241.18241.181,042,600
17 Jan 2024239.66240.44235.96238.47238.471,330,400
16 Jan 2024240.28242.68240.13241.50241.501,364,800
12 Jan 2024242.47243.34239.83242.44242.441,012,600
11 Jan 2024239.53241.02237.34240.65240.651,035,400
10 Jan 2024236.19239.18235.77238.82238.82964,900
09 Jan 2024233.50236.68232.63235.96235.96878,500
08 Jan 2024231.00235.95230.78235.45235.451,447,500
05 Jan 2024228.77231.86228.41229.52229.521,138,100
04 Jan 2024227.19229.57225.45228.92228.921,552,800
03 Jan 2024231.71231.71227.04227.19227.191,278,800
02 Jan 2024240.79241.20232.22234.12234.121,443,500
29 Dec 2023243.72245.40242.79243.48243.48721,400
28 Dec 2023245.63245.85244.02244.91244.91537,200
27 Dec 2023245.36245.88244.38245.11245.11771,900
26 Dec 2023242.49245.36241.96245.07245.07595,000
22 Dec 2023243.74244.03240.31242.76242.76719,400
21 Dec 2023240.65242.65239.06241.89241.891,024,300
20 Dec 2023237.33241.56235.72236.71236.711,353,500
19 Dec 2023239.65240.80237.75238.16238.161,528,600
18 Dec 2023240.79242.47236.35239.14239.141,764,800
15 Dec 2023241.35243.17238.89242.29242.293,179,500
14 Dec 2023235.36242.64235.26240.81240.813,303,500
13 Dec 2023228.99235.00227.90234.91234.912,051,500
12 Dec 2023224.83228.95224.25227.94227.941,369,300
11 Dec 2023224.51228.28224.51226.09226.091,487,000
08 Dec 2023222.07225.31221.90224.01224.011,073,600
07 Dec 2023220.00224.46219.05223.84223.841,330,400
06 Dec 2023221.71221.97218.58219.55219.551,463,000
05 Dec 2023220.01220.84216.79220.45220.451,386,500
04 Dec 2023222.94224.28217.96221.31221.311,747,000
01 Dec 2023218.27225.26217.00224.93224.931,976,900
30 Nov 2023215.22218.78212.70218.43218.433,073,700
29 Nov 2023210.03217.39210.03213.85213.852,799,400
28 Nov 2023201.80207.65201.80207.37207.371,573,200
27 Nov 2023202.21203.02200.85202.26202.261,441,400
24 Nov 2023202.66203.57201.11203.42203.42912,500
22 Nov 2023201.25208.55200.05202.66202.664,286,500
21 Nov 2023219.00221.99216.63217.67217.672,109,800
20 Nov 2023217.49221.97217.18219.70219.701,522,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...