NASDAQ:ADSK
Autodesk Stock Price (Quote)
$210.63
-4.29 (-2.00%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $268.90 | Thursday, 18th Apr 2024 ADSK stock ended at $210.63. This is 2.00% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $206.23 to a day high of $214.76. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $188.38 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $261.79 | $265.22 | $258.85 | $261.50 | 2 305 720 |
| 2021-03-18 | $265.56 | $271.00 | $263.14 | $263.44 | 1 354 022 |
| 2021-03-17 | $272.02 | $275.31 | $265.09 | $272.84 | 1 080 385 |
| 2021-03-16 | $275.21 | $277.70 | $272.01 | $275.01 | 1 036 862 |
| 2021-03-15 | $267.98 | $273.75 | $266.30 | $273.02 | 860 719 |
| 2021-03-12 | $270.07 | $272.00 | $264.40 | $268.11 | 925 743 |
| 2021-03-11 | $270.92 | $276.00 | $269.02 | $274.36 | 2 024 214 |
| 2021-03-10 | $269.76 | $271.75 | $262.32 | $263.64 | 1 418 971 |
| 2021-03-09 | $262.24 | $266.43 | $260.03 | $263.97 | 2 700 908 |
| 2021-03-08 | $265.21 | $268.28 | $252.60 | $253.10 | 1 613 197 |
| 2021-03-05 | $270.33 | $270.33 | $255.02 | $267.39 | 1 834 554 |
| 2021-03-04 | $266.80 | $273.28 | $263.02 | $265.44 | 1 763 768 |
| 2021-03-03 | $275.70 | $276.82 | $267.04 | $269.30 | 1 390 391 |
| 2021-03-02 | $285.55 | $286.90 | $277.33 | $277.92 | 1 253 988 |
| 2021-03-01 | $279.86 | $284.72 | $278.07 | $284.27 | 1 823 479 |
| 2021-02-26 | $283.45 | $291.98 | $274.82 | $276.00 | 2 467 452 |
| 2021-02-25 | $294.81 | $298.77 | $282.25 | $284.03 | 1 471 965 |
| 2021-02-24 | $281.33 | $299.16 | $280.62 | $298.91 | 1 395 506 |
| 2021-02-23 | $292.41 | $293.52 | $284.56 | $290.25 | 1 483 988 |
| 2021-02-22 | $301.46 | $303.15 | $297.67 | $297.70 | 951 541 |
| 2021-02-19 | $301.74 | $310.05 | $301.11 | $305.40 | 1 199 455 |
| 2021-02-18 | $299.00 | $301.78 | $292.86 | $300.72 | 1 264 681 |
| 2021-02-17 | $306.10 | $307.19 | $296.44 | $302.52 | 891 045 |
| 2021-02-16 | $307.95 | $316.31 | $307.30 | $308.22 | 1 571 964 |
| 2021-02-12 | $297.93 | $305.50 | $295.32 | $305.14 | 1 529 915 |
