NASDAQ:ADSK
Autodesk Stock Price (Quote)
$217.93
+1.53 (+0.707%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $262.95 | Friday, 26th Apr 2024 ADSK stock ended at $217.93. This is 0.707% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $215.50 to a day high of $219.36. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $188.45 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $215.77 | $219.36 | $215.50 | $217.93 | 1 272 716 |
| Apr 25, 2024 | $214.33 | $216.80 | $213.54 | $216.40 | 2 039 517 |
| Apr 24, 2024 | $217.35 | $218.62 | $214.15 | $215.00 | 2 573 851 |
| Apr 23, 2024 | $217.13 | $219.35 | $217.13 | $217.93 | 1 499 782 |
| Apr 22, 2024 | $218.70 | $219.27 | $214.33 | $217.13 | 1 687 566 |
| Apr 19, 2024 | $211.55 | $216.83 | $210.20 | $216.50 | 3 089 172 |
| Apr 18, 2024 | $214.56 | $214.76 | $206.23 | $210.63 | 4 577 322 |
| Apr 17, 2024 | $212.77 | $219.50 | $207.43 | $214.92 | 6 333 546 |
| Apr 16, 2024 | $239.95 | $239.95 | $227.58 | $228.24 | 2 087 536 |
| Apr 15, 2024 | $239.95 | $239.95 | $228.91 | $229.62 | 1 324 931 |
| Apr 12, 2024 | $236.58 | $238.00 | $234.07 | $236.98 | 1 580 250 |
| Apr 11, 2024 | $239.06 | $242.56 | $237.54 | $241.06 | 1 090 075 |
| Apr 10, 2024 | $243.59 | $244.13 | $238.12 | $239.01 | 1 214 032 |
| Apr 09, 2024 | $246.86 | $248.41 | $244.60 | $247.93 | 837 047 |
| Apr 08, 2024 | $244.76 | $247.15 | $244.50 | $245.89 | 1 133 947 |
| Apr 05, 2024 | $246.00 | $248.24 | $244.07 | $244.74 | 1 315 661 |
| Apr 04, 2024 | $248.54 | $252.68 | $243.73 | $244.81 | 1 392 214 |
| Apr 03, 2024 | $247.59 | $250.82 | $245.50 | $246.38 | 1 257 762 |
| Apr 02, 2024 | $249.55 | $252.76 | $247.19 | $248.71 | 1 683 787 |
| Apr 01, 2024 | $259.90 | $260.75 | $256.44 | $259.44 | 711 562 |
| Mar 28, 2024 | $261.31 | $262.95 | $259.76 | $260.42 | 889 703 |
| Mar 27, 2024 | $260.59 | $262.30 | $258.03 | $260.97 | 950 141 |
| Mar 26, 2024 | $262.02 | $264.63 | $261.51 | $261.67 | 939 781 |
| Mar 25, 2024 | $260.59 | $262.82 | $258.33 | $261.57 | 1 043 103 |
| Mar 22, 2024 | $265.11 | $267.04 | $262.73 | $262.86 | 833 310 |
