Autodesk Inc. (ADSK)
NASDAQ: ADSK
· Real-Time Price · USD
283.84
-3.17 (-1.10%)
At close: Aug 14, 2025, 3:59 PM
282.00
-0.65%
After-hours: Aug 14, 2025, 07:38 PM EDT
ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 286.07 | 287.08 | 282.67 | 283.75 | 283.75 | -1.14% | 1,410,633 |
| Aug 13, 2025 | 284.72 | 287.09 | 280.85 | 287.01 | 287.01 | 1.41% | 1,974,935 |
| Aug 12, 2025 | 285.11 | 286.46 | 280.39 | 283.03 | 283.03 | -0.56% | 2,345,718 |
| Aug 11, 2025 | 290.67 | 292.23 | 282.96 | 284.62 | 284.62 | -2.08% | 2,227,759 |
| Aug 8, 2025 | 293.02 | 294.54 | 289.22 | 290.68 | 290.68 | -0.79% | 1,540,570 |
| Aug 7, 2025 | 305.75 | 306.18 | 288.93 | 292.99 | 292.99 | -3.99% | 1,383,166 |
| Aug 6, 2025 | 300.83 | 305.33 | 300.15 | 305.18 | 305.18 | 2.00% | 1,163,600 |
| Aug 5, 2025 | 303.90 | 304.25 | 298.86 | 299.20 | 299.20 | -1.09% | 816,198 |
| Aug 4, 2025 | 299.25 | 302.91 | 298.99 | 302.50 | 302.50 | 1.84% | 933,678 |
| Aug 1, 2025 | 301.26 | 301.51 | 294.98 | 297.02 | 297.02 | -2.01% | 1,346,200 |
| Jul 31, 2025 | 307.92 | 309.20 | 302.24 | 303.11 | 303.11 | -1.63% | 1,492,206 |
| Jul 30, 2025 | 306.08 | 309.81 | 305.49 | 308.14 | 308.14 | 0.50% | 960,712 |
| Jul 29, 2025 | 305.18 | 307.78 | 304.43 | 306.61 | 306.61 | 0.70% | 1,121,006 |
| Jul 28, 2025 | 304.58 | 306.11 | 303.22 | 304.47 | 304.47 | 0.39% | 720,252 |
| Jul 25, 2025 | 301.71 | 304.36 | 300.07 | 303.28 | 303.28 | 0.72% | 1,025,300 |
| Jul 24, 2025 | 301.01 | 302.29 | 299.04 | 301.10 | 301.10 | 0.04% | 1,286,983 |
| Jul 23, 2025 | 300.90 | 302.40 | 298.49 | 300.98 | 300.98 | 0.52% | 1,683,100 |
| Jul 22, 2025 | 296.45 | 300.60 | 295.58 | 299.43 | 299.43 | 1.45% | 1,198,284 |
| Jul 21, 2025 | 296.09 | 298.77 | 294.81 | 295.16 | 295.16 | -0.63% | 1,592,107 |
| Jul 18, 2025 | 293.71 | 297.70 | 292.30 | 297.03 | 297.03 | 1.67% | 2,421,297 |