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 companys 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!