Autodesk Inc. (ADSK)
NASDAQ: ADSK
· Real-Time Price · USD
317.51
-1.65 (-0.52%)
At close: Sep 03, 2025, 3:59 PM
317.50
0.00%
Pre-market: Sep 04, 2025, 04:35 AM EDT
ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 320.30 | 324.37 | 314.38 | 317.51 | 317.51 | -0.52% | 1,938,280 |
| Sep 2, 2025 | 313.02 | 319.47 | 312.65 | 319.16 | 319.16 | 1.42% | 2,665,431 |
| Aug 29, 2025 | 318.00 | 326.45 | 307.26 | 314.70 | 314.70 | 9.09% | 4,904,604 |
| Aug 28, 2025 | 288.66 | 294.49 | 287.79 | 288.49 | 288.49 | 0.89% | 4,151,634 |
| Aug 27, 2025 | 283.46 | 286.57 | 283.20 | 285.95 | 285.95 | 1.24% | 1,389,281 |
| Aug 26, 2025 | 285.34 | 286.67 | 281.75 | 282.45 | 282.45 | -1.01% | 1,922,290 |
| Aug 25, 2025 | 290.39 | 291.23 | 284.31 | 285.34 | 285.34 | -1.68% | 1,180,346 |
| Aug 22, 2025 | 286.50 | 291.30 | 285.28 | 290.23 | 290.23 | 1.46% | 1,116,927 |
| Aug 21, 2025 | 286.53 | 287.43 | 285.17 | 286.06 | 286.06 | -0.89% | 1,184,561 |
| Aug 20, 2025 | 289.89 | 290.05 | 286.73 | 288.63 | 288.63 | -0.21% | 1,058,383 |
| Aug 19, 2025 | 290.38 | 294.19 | 289.17 | 289.24 | 289.24 | -0.14% | 1,170,433 |
| Aug 18, 2025 | 287.19 | 290.30 | 286.67 | 289.65 | 289.65 | 1.02% | 936,455 |
| Aug 15, 2025 | 285.06 | 288.53 | 284.25 | 286.73 | 286.73 | 1.05% | 1,149,627 |
| Aug 14, 2025 | 286.07 | 287.08 | 282.67 | 283.75 | 283.75 | -1.14% | 1,412,053 |
| 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 |