Autodesk Inc. (ADSK) Historical Stock Price Data | Complete Trading History - Stocknear

Autodesk Inc.

NASDAQ: ADSK · Real-Time Price · USD
304.59
-2.00 (-0.65%)
At close: Oct 15, 2025, 2:41 PM

ADSK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 14, 2025 304.58 308.46 303.11 306.59 306.59 -0.45% 1,319,337
Oct 13, 2025 303.63 308.70 302.66 307.97 307.97 1.47% 982,664
Oct 10, 2025 309.08 312.29 302.43 303.50 303.50 -2.20% 1,480,604
Oct 9, 2025 310.50 312.93 305.81 310.32 310.32 -0.35% 1,357,055
Oct 8, 2025 315.00 315.82 309.16 311.41 311.41 -0.88% 1,429,719
Oct 7, 2025 323.11 324.00 309.57 314.19 314.19 -2.86% 1,468,959
Oct 6, 2025 322.00 326.20 320.13 323.43 323.43 1.42% 1,569,013
Oct 3, 2025 320.15 321.57 318.10 318.90 318.90 -0.63% 971,928
Oct 2, 2025 314.83 321.57 314.36 320.91 320.91 1.64% 1,367,021
Oct 1, 2025 318.79 320.54 311.63 315.73 315.73 -0.61% 1,786,969
Sep 30, 2025 322.23 322.23 314.84 317.67 317.67 -1.35% 1,159,904
Sep 29, 2025 325.00 326.11 320.94 322.03 322.03 -0.26% 1,162,086
Sep 26, 2025 320.17 323.44 319.39 322.88 322.88 0.85% 850,800
Sep 25, 2025 322.47 322.97 319.16 320.17 320.17 -1.04% 1,057,835
Sep 24, 2025 325.49 326.35 322.45 323.52 323.52 -0.41% 1,102,604
Sep 23, 2025 323.45 325.16 322.01 324.86 324.86 0.14% 1,417,900
Sep 22, 2025 321.39 326.47 318.67 324.39 324.39 0.53% 1,696,100
Sep 19, 2025 325.03 326.54 320.85 322.67 322.67 -0.11% 3,364,400
Sep 18, 2025 321.73 326.71 319.82 323.04 323.04 1.18% 1,883,635
Sep 17, 2025 319.56 322.68 317.40 319.28 319.28 0.24% 1,758,546
Page 1 of 136