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 |
| Mar 30, 2023 | $201.07 | $202.82 | $200.12 | $201.61 | 1 072 937 |
| Mar 29, 2023 | $199.61 | $199.94 | $197.62 | $199.16 | 1 206 622 |
| Mar 28, 2023 | $196.75 | $197.82 | $195.13 | $197.27 | 1 463 024 |
| Mar 27, 2023 | $201.55 | $202.82 | $197.26 | $198.75 | 1 580 654 |
| Mar 24, 2023 | $201.07 | $202.97 | $198.16 | $200.22 | 1 403 762 |
| Mar 23, 2023 | $200.92 | $204.67 | $199.11 | $201.14 | 1 549 640 |
| Mar 22, 2023 | $206.44 | $207.28 | $198.34 | $198.38 | 1 718 506 |
| Mar 21, 2023 | $202.00 | $208.62 | $201.58 | $207.15 | 1 785 723 |
| Mar 20, 2023 | $200.31 | $202.89 | $198.24 | $200.42 | 1 577 400 |
| Mar 17, 2023 | $199.30 | $202.71 | $196.90 | $199.11 | 2 216 118 |
| Mar 16, 2023 | $196.18 | $202.15 | $195.23 | $200.59 | 1 463 032 |
| Mar 15, 2023 | $196.17 | $197.42 | $193.16 | $195.79 | 1 839 431 |
| Mar 14, 2023 | $200.07 | $202.50 | $196.35 | $199.22 | 1 792 452 |
| Mar 13, 2023 | $193.33 | $200.30 | $191.04 | $197.87 | 1 905 444 |
| Mar 10, 2023 | $201.11 | $201.37 | $193.12 | $194.02 | 1 340 503 |
| Mar 09, 2023 | $205.71 | $208.75 | $199.90 | $200.49 | 1 439 066 |
| Mar 08, 2023 | $205.84 | $207.58 | $203.07 | $204.51 | 995 017 |
| Mar 07, 2023 | $209.00 | $211.51 | $205.07 | $205.48 | 1 207 376 |
| Mar 06, 2023 | $208.00 | $211.12 | $206.97 | $208.33 | 1 298 981 |
| Mar 03, 2023 | $201.75 | $208.12 | $201.75 | $207.46 | 1 789 766 |
| Mar 02, 2023 | $195.69 | $201.97 | $195.53 | $201.13 | 1 523 166 |
| Mar 01, 2023 | $199.48 | $200.13 | $195.18 | $196.38 | 1 299 967 |
| Feb 28, 2023 | $195.11 | $201.67 | $195.11 | $198.69 | 1 888 189 |
| Feb 27, 2023 | $195.00 | $200.00 | $194.08 | $196.68 | 2 251 327 |
| Feb 24, 2023 | $203.19 | $205.11 | $191.44 | $192.53 | 4 888 806 |
