NASDAQ:ADSK
$210.88
(
1.16%
)
Friday, 27th Jan 2023
Autodesk Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $179.61 | $212.50 | Friday, 27th Jan 2023 ADSK stock ended at $210.88. This is 1.16% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.16% from a day low at $206.00 to a day high of $212.50. |
| 90 days | $179.61 | $233.69 | |
| 52 weeks | $163.20 | $252.34 |
Historical Autodesk prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $206.33 | $212.50 | $206.00 | $210.88 | 1 284 404 |
| 2023-01-26 | $206.27 | $209.24 | $205.77 | $208.46 | 876 178 |
| 2023-01-25 | $202.00 | $203.81 | $198.01 | $202.50 | 1 273 218 |
| 2023-01-24 | $209.31 | $210.61 | $204.84 | $206.43 | 892 774 |
| 2023-01-23 | $206.06 | $211.63 | $205.10 | $211.29 | 1 064 032 |
| 2023-01-20 | $198.24 | $206.73 | $198.20 | $205.90 | 1 248 440 |
| 2023-01-19 | $195.68 | $199.25 | $195.65 | $196.05 | 987 400 |
| 2023-01-18 | $201.38 | $205.47 | $197.67 | $198.02 | 1 117 900 |
| 2023-01-17 | $200.14 | $202.61 | $199.46 | $200.70 | 1 194 526 |
| 2023-01-13 | $197.06 | $201.04 | $197.06 | $200.59 | 961 029 |
| 2023-01-12 | $199.58 | $201.80 | $197.09 | $199.96 | 1 247 128 |
| 2023-01-11 | $195.36 | $200.28 | $194.06 | $199.93 | 1 144 100 |
| 2023-01-10 | $190.23 | $194.30 | $190.23 | $193.43 | 1 126 835 |
| 2023-01-09 | $190.52 | $199.09 | $190.48 | $192.47 | 1 400 843 |
| 2023-01-06 | $184.23 | $188.60 | $179.61 | $187.19 | 1 294 200 |
| 2023-01-05 | $186.05 | $186.32 | $180.55 | $182.07 | 1 405 507 |
| 2023-01-04 | $187.89 | $190.71 | $186.00 | $187.96 | 1 044 421 |
| 2023-01-03 | $190.62 | $192.96 | $183.00 | $185.15 | 1 155 440 |
| 2022-12-30 | $184.78 | $186.94 | $183.07 | $186.87 | 1 056 075 |
| 2022-12-29 | $183.47 | $189.28 | $182.85 | $188.12 | 987 117 |
| 2022-12-28 | $184.49 | $187.41 | $181.59 | $181.90 | 1 168 359 |
| 2022-12-27 | $188.07 | $188.07 | $185.30 | $186.29 | 910 634 |
| 2022-12-23 | $186.36 | $188.80 | $185.76 | $188.16 | 941 058 |
| 2022-12-22 | $189.31 | $190.11 | $185.85 | $188.10 | 1 999 613 |
| 2022-12-21 | $188.67 | $193.38 | $186.28 | $192.23 | 1 177 346 |
| 2022-12-20 | $186.28 | $189.78 | $185.51 | $187.92 | 949 401 |
| 2022-12-19 | $192.72 | $192.72 | $188.15 | $188.54 | 1 281 239 |
| 2022-12-16 | $192.73 | $195.12 | $189.84 | $192.40 | 2 292 777 |
| 2022-12-15 | $195.80 | $197.50 | $192.22 | $194.11 | 1 808 152 |
| 2022-12-14 | $203.41 | $206.77 | $199.05 | $200.06 | 1 404 451 |
| 2022-12-13 | $210.88 | $211.83 | $201.49 | $203.02 | 1 535 445 |
| 2022-12-12 | $193.27 | $199.98 | $193.14 | $199.88 | 1 344 369 |
| 2022-12-09 | $195.77 | $197.27 | $193.84 | $194.31 | 1 030 995 |
| 2022-12-08 | $194.28 | $197.90 | $192.70 | $196.63 | 1 370 334 |
| 2022-12-07 | $194.61 | $196.87 | $191.83 | $193.34 | 1 281 401 |
| 2022-12-06 | $197.33 | $197.79 | $191.81 | $194.61 | 1 132 305 |
| 2022-12-05 | $198.78 | $199.47 | $195.27 | $198.39 | 1 546 987 |
| 2022-12-02 | $200.90 | $204.06 | $200.19 | $201.11 | 1 323 643 |
| 2022-12-01 | $202.37 | $208.70 | $202.12 | $206.93 | 1 649 510 |
| 2022-11-30 | $195.32 | $202.81 | $193.93 | $201.95 | 4 608 918 |
| 2022-11-29 | $195.40 | $196.53 | $190.96 | $195.18 | 1 473 806 |
| 2022-11-28 | $199.84 | $202.98 | $194.79 | $195.35 | 1 624 583 |
| 2022-11-25 | $196.79 | $200.96 | $196.25 | $200.66 | 1 318 187 |
| 2022-11-23 | $190.75 | $199.67 | $188.01 | $197.07 | 6 274 813 |
| 2022-11-22 | $206.50 | $209.64 | $202.88 | $208.90 | 2 548 731 |
| 2022-11-21 | $208.40 | $209.16 | $205.92 | $206.46 | 1 265 031 |
| 2022-11-18 | $219.23 | $219.23 | $209.65 | $211.18 | 950 555 |
| 2022-11-17 | $215.86 | $218.09 | $212.73 | $213.00 | 949 420 |
| 2022-11-16 | $230.49 | $231.23 | $220.17 | $220.68 | 1 395 348 |
| 2022-11-15 | $231.20 | $233.69 | $229.89 | $233.03 | 1 440 108 |
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.
