NASDAQ:ADSK
Autodesk Stock Price (Quote)
$217.93
+1.53 (+0.707%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $262.95 | Friday, 26th Apr 2024 ADSK stock ended at $217.93. This is 0.707% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $215.50 to a day high of $219.36. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $188.45 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $314.08 | $316.11 | $310.06 | $311.11 | 1 269 651 |
| Jan 13, 2021 | $320.75 | $321.13 | $313.07 | $314.33 | 1 180 715 |
| Jan 12, 2021 | $320.00 | $320.94 | $317.11 | $320.13 | 824 314 |
| Jan 11, 2021 | $317.43 | $319.84 | $313.75 | $317.81 | 1 208 326 |
| Jan 08, 2021 | $316.41 | $320.43 | $315.08 | $319.85 | 1 196 635 |
| Jan 07, 2021 | $305.45 | $316.45 | $305.01 | $315.20 | 1 525 280 |
| Jan 06, 2021 | $294.15 | $309.95 | $294.13 | $302.87 | 1 553 914 |
| Jan 05, 2021 | $297.84 | $302.51 | $296.54 | $301.70 | 1 603 294 |
| Jan 04, 2021 | $304.11 | $307.83 | $293.05 | $296.84 | 1 406 716 |
| Dec 31, 2020 | $299.00 | $305.85 | $299.00 | $305.34 | 924 538 |
| Dec 30, 2020 | $300.25 | $301.51 | $297.94 | $299.41 | 487 834 |
| Dec 29, 2020 | $300.00 | $301.73 | $296.03 | $298.11 | 672 474 |
| Dec 28, 2020 | $304.25 | $305.44 | $298.02 | $299.65 | 696 901 |
| Dec 24, 2020 | $300.40 | $302.76 | $298.77 | $301.39 | 323 001 |
| Dec 23, 2020 | $305.65 | $307.22 | $300.00 | $300.18 | 687 501 |
| Dec 22, 2020 | $303.31 | $304.30 | $300.00 | $303.86 | 1 293 098 |
| Dec 21, 2020 | $302.84 | $303.99 | $296.70 | $300.88 | 1 398 624 |
| Dec 18, 2020 | $299.83 | $305.95 | $298.73 | $305.00 | 2 760 592 |
| Dec 17, 2020 | $294.65 | $297.76 | $292.38 | $297.35 | 1 102 208 |
| Dec 16, 2020 | $288.74 | $293.10 | $288.74 | $292.17 | 1 008 603 |
| Dec 15, 2020 | $288.20 | $290.66 | $287.07 | $287.53 | 996 444 |
| Dec 14, 2020 | $281.57 | $293.48 | $280.05 | $288.33 | 1 669 881 |
| Dec 11, 2020 | $280.25 | $280.49 | $275.38 | $279.68 | 1 250 894 |
| Dec 10, 2020 | $278.14 | $282.18 | $274.24 | $281.16 | 1 156 339 |
| Dec 09, 2020 | $288.97 | $289.45 | $278.07 | $279.42 | 1 478 019 |
