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 |
| 2021-02-11 | $304.49 | $305.48 | $298.32 | $300.21 | 1 602 354 |
| 2021-02-10 | $305.56 | $306.20 | $299.65 | $301.71 | 1 192 423 |
| 2021-02-09 | $308.15 | $308.15 | $302.77 | $304.50 | 1 399 691 |
| 2021-02-08 | $308.33 | $310.07 | $302.12 | $302.81 | 944 078 |
| 2021-02-05 | $302.99 | $307.86 | $301.88 | $305.86 | 1 085 117 |
| 2021-02-04 | $294.36 | $300.67 | $291.72 | $300.49 | 929 053 |
| 2021-02-03 | $294.45 | $295.94 | $292.73 | $292.85 | 855 482 |
| 2021-02-02 | $288.62 | $296.77 | $288.62 | $294.61 | 1 103 630 |
| 2021-02-01 | $280.41 | $287.73 | $279.33 | $286.32 | 1 156 667 |
| 2021-01-29 | $281.68 | $283.63 | $274.63 | $277.43 | 1 609 323 |
| 2021-01-28 | $277.16 | $289.40 | $276.70 | $284.22 | 1 746 458 |
| 2021-01-27 | $285.32 | $285.32 | $272.70 | $273.47 | 2 652 271 |
| 2021-01-26 | $294.00 | $295.94 | $291.32 | $291.75 | 2 127 310 |
| 2021-01-25 | $301.76 | $302.49 | $289.52 | $293.64 | 2 695 086 |
| 2021-01-22 | $303.00 | $306.50 | $296.51 | $299.17 | 2 586 970 |
| 2021-01-21 | $309.24 | $309.96 | $305.34 | $306.46 | 1 996 201 |
| 2021-01-20 | $311.52 | $315.26 | $307.42 | $308.58 | 1 791 936 |
| 2021-01-19 | $314.83 | $315.47 | $310.25 | $310.97 | 1 406 917 |
| 2021-01-15 | $311.74 | $316.35 | $308.03 | $308.51 | 1 243 775 |
| 2021-01-14 | $314.08 | $316.11 | $310.06 | $311.11 | 1 269 651 |
| 2021-01-13 | $320.75 | $321.13 | $313.07 | $314.33 | 1 180 715 |
| 2021-01-12 | $320.00 | $320.94 | $317.11 | $320.13 | 824 314 |
| 2021-01-11 | $317.43 | $319.84 | $313.75 | $317.81 | 1 208 326 |
| 2021-01-08 | $316.41 | $320.43 | $315.08 | $319.85 | 1 196 635 |
| 2021-01-07 | $305.45 | $316.45 | $305.01 | $315.20 | 1 525 280 |
