NASDAQ:ADSK
Autodesk Stock Price (Quote)
$210.71
-2.14 (-1.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $260.75 | Wednesday, 1st May 2024 ADSK stock ended at $210.71. This is 1.01% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.28% from a day low at $209.15 to a day high of $216.00. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $189.54 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $285.66 | $292.64 | $283.90 | $285.76 | 799 142 |
| May 06, 2021 | $280.49 | $284.72 | $277.79 | $284.35 | 1 128 888 |
| May 05, 2021 | $280.21 | $282.00 | $277.68 | $281.08 | 837 646 |
| May 04, 2021 | $284.23 | $284.23 | $274.50 | $279.73 | 1 050 524 |
| May 03, 2021 | $292.99 | $293.50 | $286.07 | $287.50 | 644 471 |
| Apr 30, 2021 | $294.55 | $295.47 | $290.50 | $291.91 | 719 806 |
| Apr 29, 2021 | $301.50 | $301.50 | $293.79 | $296.28 | 906 891 |
| Apr 28, 2021 | $298.07 | $299.56 | $296.18 | $299.23 | 908 357 |
| Apr 27, 2021 | $299.41 | $299.97 | $294.25 | $297.87 | 812 676 |
| Apr 26, 2021 | $294.67 | $300.76 | $294.40 | $299.34 | 833 414 |
| Apr 23, 2021 | $289.47 | $296.57 | $289.12 | $295.27 | 1 066 078 |
| Apr 22, 2021 | $287.54 | $292.24 | $285.72 | $288.00 | 1 706 951 |
| Apr 21, 2021 | $285.76 | $289.73 | $284.15 | $288.87 | 893 149 |
| Apr 20, 2021 | $288.16 | $289.05 | $282.82 | $286.36 | 965 939 |
| Apr 19, 2021 | $297.27 | $299.46 | $288.85 | $290.20 | 939 254 |
| Apr 16, 2021 | $300.18 | $301.36 | $296.58 | $300.16 | 854 764 |
| Apr 15, 2021 | $299.78 | $303.69 | $298.22 | $298.86 | 1 103 606 |
| Apr 14, 2021 | $297.24 | $301.41 | $293.79 | $294.35 | 881 144 |
| Apr 13, 2021 | $295.34 | $298.66 | $293.12 | $295.35 | 1 007 856 |
| Apr 12, 2021 | $294.00 | $296.25 | $293.00 | $294.50 | 1 374 447 |
| Apr 09, 2021 | $292.56 | $297.90 | $290.38 | $297.57 | 1 032 612 |
| Apr 08, 2021 | $290.00 | $297.76 | $288.65 | $293.43 | 1 219 132 |
| Apr 07, 2021 | $286.83 | $287.59 | $283.24 | $286.12 | 682 632 |
| Apr 06, 2021 | $286.86 | $288.63 | $284.65 | $285.50 | 898 429 |
| Apr 05, 2021 | $285.74 | $289.42 | $284.29 | $288.32 | 901 257 |
