NASDAQ:ADSK
Autodesk Stock Price (Quote)
$215.19
+5.24 (+2.50%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $252.68 | Friday, 3rd May 2024 ADSK stock ended at $215.19. This is 2.50% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.50% from a day low at $214.14 to a day high of $217.35. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $189.54 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $193.98 | $196.50 | $192.95 | $194.94 | 1 228 477 |
| May 04, 2023 | $194.57 | $195.38 | $191.77 | $193.03 | 818 506 |
| May 03, 2023 | $193.58 | $197.45 | $193.38 | $193.70 | 905 083 |
| May 02, 2023 | $196.56 | $197.03 | $191.78 | $192.42 | 1 409 261 |
| May 01, 2023 | $194.79 | $197.31 | $193.38 | $196.47 | 916 978 |
| Apr 28, 2023 | $189.42 | $194.90 | $188.45 | $194.79 | 1 125 980 |
| Apr 27, 2023 | $192.35 | $192.35 | $188.38 | $190.11 | 1 460 180 |
| Apr 26, 2023 | $191.19 | $192.40 | $189.20 | $189.90 | 1 049 976 |
| Apr 25, 2023 | $193.82 | $194.15 | $190.13 | $190.21 | 1 114 017 |
| Apr 24, 2023 | $193.81 | $196.23 | $192.62 | $195.84 | 983 156 |
| Apr 21, 2023 | $194.41 | $195.16 | $192.27 | $194.09 | 891 642 |
| Apr 20, 2023 | $194.51 | $196.84 | $193.74 | $194.64 | 1 194 036 |
| Apr 19, 2023 | $195.55 | $196.94 | $193.67 | $196.56 | 932 180 |
| Apr 18, 2023 | $199.80 | $200.82 | $196.35 | $197.45 | 1 013 205 |
| Apr 17, 2023 | $196.64 | $200.08 | $195.35 | $197.09 | 1 343 451 |
| Apr 14, 2023 | $195.96 | $199.39 | $192.88 | $194.66 | 1 478 290 |
| Apr 13, 2023 | $194.88 | $196.93 | $194.14 | $196.31 | 1 685 486 |
| Apr 12, 2023 | $200.82 | $201.18 | $192.76 | $193.16 | 1 818 720 |
| Apr 11, 2023 | $197.39 | $198.73 | $195.70 | $197.78 | 993 167 |
| Apr 10, 2023 | $195.00 | $198.53 | $193.29 | $198.14 | 1 075 074 |
| Apr 06, 2023 | $196.89 | $198.32 | $194.62 | $197.34 | 1 174 474 |
| Apr 05, 2023 | $201.62 | $202.37 | $195.93 | $197.55 | 1 517 667 |
| Apr 04, 2023 | $209.00 | $210.89 | $202.13 | $203.32 | 1 300 663 |
| Apr 03, 2023 | $205.09 | $207.86 | $204.34 | $207.58 | 1 472 595 |
| Mar 31, 2023 | $202.78 | $208.38 | $202.01 | $208.16 | 1 871 065 |
