NASDAQ:ADSK
$198.90
(
0.678%
)
Friday, 26th May 2023
Autodesk Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.38 | $205.00 | Friday, 26th May 2023 ADSK stock ended at $198.90. This is 0.678% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.82% from a day low at $193.19 to a day high of $202.50. |
| 90 days | $188.38 | $211.51 | |
| 52 weeks | $163.20 | $235.01 |
Historical Autodesk prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $198.40 | $202.50 | $193.19 | $198.90 | 2 783 240 |
| 2023-05-25 | $197.84 | $199.51 | $195.69 | $197.56 | 2 402 842 |
| 2023-05-24 | $193.94 | $198.02 | $192.50 | $196.75 | 1 745 573 |
| 2023-05-23 | $199.27 | $201.83 | $196.51 | $196.64 | 1 625 687 |
| 2023-05-22 | $201.48 | $204.23 | $199.65 | $203.49 | 1 026 895 |
| 2023-05-19 | $204.00 | $204.25 | $199.27 | $200.89 | 1 413 548 |
| 2023-05-18 | $198.50 | $205.00 | $198.45 | $204.84 | 1 536 416 |
| 2023-05-17 | $195.06 | $199.09 | $193.14 | $198.46 | 1 114 637 |
| 2023-05-16 | $196.18 | $197.42 | $193.19 | $193.25 | 874 327 |
| 2023-05-15 | $193.73 | $197.00 | $191.26 | $196.91 | 834 951 |
| 2023-05-12 | $193.64 | $194.89 | $192.75 | $194.45 | 928 140 |
| 2023-05-11 | $196.12 | $196.82 | $192.29 | $193.10 | 710 939 |
| 2023-05-10 | $196.08 | $197.46 | $193.25 | $196.32 | 1 386 653 |
| 2023-05-09 | $191.53 | $194.52 | $190.95 | $192.73 | 943 621 |
| 2023-05-08 | $193.47 | $194.67 | $189.54 | $191.99 | 1 023 260 |
| 2023-05-05 | $193.98 | $196.50 | $192.95 | $194.94 | 1 228 477 |
| 2023-05-04 | $194.57 | $195.38 | $191.77 | $193.03 | 818 506 |
| 2023-05-03 | $193.58 | $197.45 | $193.38 | $193.70 | 905 083 |
| 2023-05-02 | $196.56 | $197.03 | $191.78 | $192.42 | 1 409 261 |
| 2023-05-01 | $194.79 | $197.31 | $193.38 | $196.47 | 916 978 |
| 2023-04-28 | $189.42 | $194.90 | $188.45 | $194.79 | 1 125 980 |
| 2023-04-27 | $192.35 | $192.35 | $188.38 | $190.11 | 1 460 180 |
| 2023-04-26 | $191.19 | $192.40 | $189.20 | $189.90 | 1 049 976 |
| 2023-04-25 | $193.82 | $194.15 | $190.13 | $190.21 | 1 114 017 |
| 2023-04-24 | $193.81 | $196.23 | $192.62 | $195.84 | 983 156 |
| 2023-04-21 | $194.41 | $195.16 | $192.27 | $194.09 | 891 642 |
| 2023-04-20 | $194.51 | $196.84 | $193.74 | $194.64 | 1 194 036 |
| 2023-04-19 | $195.55 | $196.94 | $193.67 | $196.56 | 932 180 |
| 2023-04-18 | $199.80 | $200.82 | $196.35 | $197.45 | 1 013 205 |
| 2023-04-17 | $196.64 | $200.08 | $195.35 | $197.09 | 1 343 451 |
| 2023-04-14 | $195.96 | $199.39 | $192.88 | $194.66 | 1 478 290 |
| 2023-04-13 | $194.88 | $196.93 | $194.14 | $196.31 | 1 685 486 |
| 2023-04-12 | $200.82 | $201.18 | $192.76 | $193.16 | 1 818 720 |
| 2023-04-11 | $197.39 | $198.73 | $195.70 | $197.78 | 993 167 |
| 2023-04-10 | $195.00 | $198.53 | $193.29 | $198.14 | 1 075 074 |
| 2023-04-06 | $196.89 | $198.32 | $194.62 | $197.34 | 1 174 474 |
| 2023-04-05 | $201.62 | $202.37 | $195.93 | $197.55 | 1 517 667 |
| 2023-04-04 | $209.00 | $210.89 | $202.13 | $203.32 | 1 300 663 |
| 2023-04-03 | $205.09 | $207.86 | $204.34 | $207.58 | 1 472 595 |
| 2023-03-31 | $202.78 | $208.38 | $202.01 | $208.16 | 1 871 065 |
| 2023-03-30 | $201.07 | $202.82 | $200.12 | $201.61 | 1 072 937 |
| 2023-03-29 | $199.61 | $199.94 | $197.62 | $199.16 | 1 206 622 |
| 2023-03-28 | $196.75 | $197.82 | $195.13 | $197.27 | 1 463 024 |
| 2023-03-27 | $201.55 | $202.82 | $197.26 | $198.75 | 1 580 654 |
| 2023-03-24 | $201.07 | $202.97 | $198.16 | $200.22 | 1 403 762 |
| 2023-03-23 | $200.92 | $204.67 | $199.11 | $201.14 | 1 549 640 |
| 2023-03-22 | $206.44 | $207.28 | $198.34 | $198.38 | 1 718 506 |
| 2023-03-21 | $202.00 | $208.62 | $201.58 | $207.15 | 1 785 723 |
| 2023-03-20 | $200.31 | $202.89 | $198.24 | $200.42 | 1 577 400 |
| 2023-03-17 | $199.30 | $202.71 | $196.90 | $199.11 | 2 216 118 |
About Autodesk
Autodesk, Inc. provides 3D design, engineering, and entertainment software and services worldwide. The company offers AutoCAD Civil 3D, a surveying, design, analysis, and documentation solution for civil engineering, including land development, transportation, and environmental projects; BIM 360, a construction management cloud-based software; AutoCAD, a software for professional design, drafting, detailing, and visualization; AutoCAD LT, a draft... ADSK Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
