Autodesk Inc. (ADSK)
258.63
-3.00 (-1.15%)
At close: Mar 31, 2025, 11:18 AM
Autodesk Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 267.29 | 268.57 | 260.93 | 261.63 | -8.18 | -3.03% | 1,233,308 |
| Mar 27, 2025 | 268.50 | 273.52 | 268.20 | 269.81 | -1.40 | -0.52% | 1,230,500 |
| Mar 26, 2025 | 271.71 | 274.26 | 270.29 | 271.21 | -1.87 | -0.68% | 1,092,851 |
| Mar 25, 2025 | 270.59 | 273.79 | 270.59 | 273.08 | 3.89 | 1.45% | 1,068,536 |
| Mar 24, 2025 | 271.96 | 272.31 | 269.02 | 269.19 | 1.94 | 0.73% | 1,660,804 |
| Mar 21, 2025 | 262.45 | 268.38 | 262.45 | 267.25 | -0.57 | -0.21% | 2,014,388 |
| Mar 20, 2025 | 268.05 | 271.47 | 266.14 | 267.82 | -0.48 | -0.18% | 1,465,445 |
| Mar 19, 2025 | 263.07 | 271.63 | 263.00 | 268.30 | 8.35 | 3.21% | 1,930,286 |
| Mar 18, 2025 | 259.95 | 261.36 | 257.98 | 259.95 | -0.67 | -0.26% | 1,509,767 |
| Mar 17, 2025 | 252.96 | 263.25 | 252.63 | 260.62 | 6.19 | 2.43% | 1,785,331 |
| Mar 14, 2025 | 248.99 | 254.89 | 248.99 | 254.43 | 7.50 | 3.04% | 1,303,405 |
| Mar 13, 2025 | 251.85 | 252.67 | 244.85 | 246.93 | -4.92 | -1.95% | 1,498,400 |
| Mar 12, 2025 | 254.50 | 255.91 | 250.11 | 251.85 | 1.00 | 0.40% | 2,432,100 |
| Mar 11, 2025 | 247.56 | 254.38 | 246.95 | 250.85 | 2.45 | 0.99% | 2,776,658 |
| Mar 10, 2025 | 256.61 | 256.93 | 246.31 | 248.40 | -11.35 | -4.37% | 3,198,642 |
| Mar 7, 2025 | 259.58 | 261.35 | 252.18 | 259.75 | -0.64 | -0.25% | 3,448,343 |
| Mar 6, 2025 | 262.41 | 266.50 | 259.24 | 260.39 | -6.85 | -2.56% | 1,641,717 |
| Mar 5, 2025 | 265.69 | 268.75 | 262.72 | 267.24 | -0.19 | -0.07% | 1,788,828 |
| Mar 4, 2025 | 270.64 | 271.00 | 262.80 | 267.43 | -4.60 | -1.69% | 2,430,727 |
| Mar 3, 2025 | 278.26 | 280.46 | 270.61 | 272.03 | -2.18 | -0.80% | 2,524,500 |
| Feb 28, 2025 | 279.42 | 285.00 | 267.12 | 274.21 | -8.14 | -2.88% | 5,094,238 |
| Feb 27, 2025 | 286.15 | 293.17 | 282.31 | 282.35 | -3.32 | -1.16% | 3,083,029 |
| Feb 26, 2025 | 284.26 | 289.60 | 284.17 | 285.67 | 1.95 | 0.69% | 1,295,700 |
| Feb 25, 2025 | 285.04 | 285.78 | 280.66 | 283.72 | -1.54 | -0.54% | 1,873,591 |
| Feb 24, 2025 | 287.00 | 287.16 | 280.51 | 285.26 | 0.26 | 0.09% | 1,374,192 |
| Feb 21, 2025 | 290.04 | 291.39 | 284.51 | 285.00 | -6.02 | -2.07% | 1,670,215 |
| Feb 20, 2025 | 298.93 | 298.93 | 289.89 | 291.02 | -8.04 | -2.69% | 1,578,613 |
| Feb 19, 2025 | 293.68 | 299.67 | 292.41 | 299.06 | 3.40 | 1.15% | 1,601,502 |
| Feb 18, 2025 | 300.00 | 300.52 | 291.02 | 295.66 | -7.06 | -2.33% | 2,746,349 |
| Feb 14, 2025 | 303.48 | 304.97 | 301.30 | 302.72 | -0.76 | -0.25% | 924,111 |
| Feb 13, 2025 | 297.50 | 303.55 | 297.45 | 303.48 | 6.20 | 2.09% | 1,288,094 |
| Feb 12, 2025 | 294.32 | 298.33 | 293.14 | 297.28 | -2.44 | -0.81% | 1,400,157 |
| Feb 11, 2025 | 302.06 | 304.28 | 298.05 | 299.72 | -5.27 | -1.73% | 1,375,553 |
| Feb 10, 2025 | 303.77 | 308.72 | 301.64 | 304.99 | 3.84 | 1.28% | 1,761,632 |
| Feb 7, 2025 | 308.50 | 310.19 | 300.14 | 301.15 | -6.55 | -2.13% | 1,485,871 |
| Feb 6, 2025 | 311.50 | 312.08 | 306.46 | 307.70 | -3.66 | -1.18% | 988,061 |
| Feb 5, 2025 | 306.87 | 311.64 | 303.97 | 311.36 | 4.51 | 1.47% | 947,975 |
| Feb 4, 2025 | 307.58 | 308.92 | 304.49 | 306.85 | 0.62 | 0.20% | 884,744 |
| Feb 3, 2025 | 309.11 | 310.00 | 302.38 | 306.23 | -5.11 | -1.64% | 1,447,600 |
| Jan 31, 2025 | 311.77 | 317.05 | 311.02 | 311.34 | 1.39 | 0.45% | 1,285,325 |
| Jan 30, 2025 | 306.80 | 311.50 | 306.70 | 309.95 | 5.78 | 1.90% | 1,255,759 |
| Jan 29, 2025 | 307.30 | 308.00 | 302.20 | 304.17 | -5.76 | -1.86% | 1,083,711 |
| Jan 28, 2025 | 306.00 | 314.10 | 301.28 | 309.93 | 10.86 | 3.63% | 2,088,987 |
| Jan 27, 2025 | 295.28 | 302.85 | 293.57 | 299.07 | -1.76 | -0.59% | 1,365,500 |
| Jan 24, 2025 | 301.18 | 302.55 | 300.13 | 300.83 | -0.25 | -0.08% | 764,142 |
| Jan 23, 2025 | 297.61 | 301.50 | 297.50 | 301.08 | -0.37 | -0.12% | 1,157,580 |
| Jan 22, 2025 | 297.42 | 302.21 | 297.01 | 301.45 | 4.54 | 1.53% | 1,498,497 |
| Jan 21, 2025 | 294.62 | 297.75 | 294.05 | 296.91 | 5.46 | 1.87% | 1,192,100 |
| Jan 17, 2025 | 296.25 | 296.25 | 290.62 | 291.45 | 1.37 | 0.47% | 1,466,127 |
| Jan 16, 2025 | 290.44 | 293.35 | 288.69 | 290.08 | -0.86 | -0.30% | 1,077,300 |