GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Autodesk Stock Price (Quote) NASDAQ:ADSK

$283.67 ( -0.84% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $271.15 $293.49 Wednesday, 23rd Jun 2021 ADSK stock ended at $283.67. This is 0.84% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.40% from a day low at $282.68 to a day high of $286.65.
90 days $257.32 $303.69
52 weeks $215.83 $321.13

Historical Autodesk prices

Date Open High Low Close Volume
2021-06-23 $286.61 $286.65 $282.68 $283.67 900 662
2021-06-22 $283.46 $286.41 $282.79 $286.07 877 098
2021-06-21 $278.47 $283.50 $275.87 $283.22 1 166 160
2021-06-18 $275.52 $281.13 $275.01 $277.98 1 625 608
2021-06-17 $272.16 $278.80 $271.15 $276.34 1 872 571
2021-06-16 $277.00 $278.32 $271.25 $273.71 1 177 108
2021-06-15 $281.26 $281.72 $275.97 $276.76 1 128 952
2021-06-14 $278.29 $281.28 $276.76 $280.52 1 175 225
2021-06-11 $278.50 $281.36 $277.13 $277.51 982 356
2021-06-10 $275.31 $280.11 $274.34 $277.50 1 441 590
2021-06-09 $280.99 $280.99 $275.21 $275.50 1 245 588
2021-06-08 $281.99 $283.39 $278.26 $278.66 804 034
2021-06-07 $283.97 $283.97 $276.11 $278.89 1 420 056
2021-06-04 $277.97 $285.33 $275.86 $284.78 1 136 754
2021-06-03 $276.15 $278.67 $271.70 $274.47 1 404 103
2021-06-02 $280.84 $284.00 $278.35 $279.67 931 685
2021-06-01 $287.00 $287.41 $280.01 $281.30 1 194 099
2021-05-28 $287.00 $291.50 $282.15 $285.86 1 936 842
2021-05-27 $290.25 $291.17 $284.80 $286.67 2 336 681
2021-05-26 $288.72 $293.49 $288.09 $292.51 1 141 192
2021-05-25 $288.28 $291.48 $287.06 $289.47 1 098 648
2021-05-24 $285.29 $288.52 $283.83 $287.48 911 141
2021-05-21 $283.63 $285.00 $279.33 $281.68 968 499
2021-05-20 $275.21 $282.97 $275.21 $281.16 964 406
2021-05-19 $267.63 $274.71 $266.79 $273.97 820 218
2021-05-18 $276.35 $276.98 $272.56 $272.75 800 459
2021-05-17 $275.00 $275.61 $270.35 $274.78 750 411
2021-05-14 $272.52 $278.82 $270.16 $277.63 1 151 433
2021-05-13 $270.94 $273.70 $267.22 $269.72 1 289 603
2021-05-12 $271.95 $275.09 $267.34 $269.54 983 831
2021-05-11 $269.00 $280.56 $265.75 $277.42 932 765
2021-05-10 $285.89 $286.00 $275.88 $276.05 831 384
2021-05-07 $285.66 $292.64 $283.90 $285.76 799 142
2021-05-06 $280.49 $284.72 $277.79 $284.35 1 128 888
2021-05-05 $280.21 $282.00 $277.68 $281.08 837 646
2021-05-04 $284.23 $284.23 $274.50 $279.73 1 050 524
2021-05-03 $292.99 $293.50 $286.07 $287.50 644 471
2021-04-30 $294.55 $295.47 $290.50 $291.91 719 806
2021-04-29 $301.50 $301.50 $293.79 $296.28 906 891
2021-04-28 $298.07 $299.56 $296.18 $299.23 908 357
2021-04-27 $299.41 $299.97 $294.25 $297.87 812 676
2021-04-26 $294.67 $300.76 $294.40 $299.34 833 414
2021-04-23 $289.47 $296.57 $289.12 $295.27 1 066 078
2021-04-22 $287.54 $292.24 $285.72 $288.00 1 706 951
2021-04-21 $285.76 $289.73 $284.15 $288.87 893 149
2021-04-20 $288.16 $289.05 $282.82 $286.36 965 939
2021-04-19 $297.27 $299.46 $288.85 $290.20 939 254
2021-04-16 $300.18 $301.36 $296.58 $300.16 854 764
2021-04-15 $299.78 $303.69 $298.22 $298.86 1 103 606
2021-04-14 $297.24 $301.41 $293.79 $294.35 881 144

About Autodesk

Autodesk, Inc. operates as a design software and services company worldwide. The company’s Architecture, Engineering and Construction segment offers Autodesk Building Design Suites to manage various phases of design and construction; Autodesk Revit products that offer model-based design and documentation systems; Autodesk Infrastructure Design Suites; AutoCAD Civil 3D, a surveying, design, analysis, and documentation solution; and AutoCAD Map 3D... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT