NASDAQ:ADSK
Autodesk Stock Price (Quote)
$217.13
+0.630 (+0.291%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $264.63 | Monday, 22nd Apr 2024 ADSK stock ended at $217.13. This is 0.291% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.30% from a day low at $214.33 to a day high of $219.27. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $188.38 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $251.01 | $253.87 | $250.27 | $250.60 | 1 008 367 |
| Oct 26, 2020 | $251.59 | $254.65 | $246.40 | $249.13 | 1 256 843 |
| Oct 23, 2020 | $253.27 | $254.65 | $249.90 | $254.42 | 636 702 |
| Oct 22, 2020 | $254.52 | $255.64 | $247.02 | $252.76 | 1 033 163 |
| Oct 21, 2020 | $257.39 | $259.69 | $253.10 | $254.01 | 872 378 |
| Oct 20, 2020 | $261.41 | $262.58 | $257.17 | $257.34 | 1 712 964 |
| Oct 19, 2020 | $262.67 | $268.44 | $258.59 | $259.94 | 2 330 344 |
| Oct 16, 2020 | $253.21 | $261.45 | $253.17 | $259.97 | 2 269 668 |
| Oct 15, 2020 | $244.00 | $253.96 | $242.12 | $252.03 | 2 632 554 |
| Oct 14, 2020 | $246.88 | $250.74 | $244.53 | $246.70 | 1 414 355 |
| Oct 13, 2020 | $242.75 | $247.87 | $242.39 | $244.09 | 1 374 466 |
| Oct 12, 2020 | $243.46 | $246.12 | $239.92 | $242.12 | 1 987 850 |
| Oct 09, 2020 | $234.38 | $238.14 | $233.32 | $237.50 | 1 789 409 |
| Oct 08, 2020 | $237.23 | $238.00 | $232.26 | $234.31 | 1 382 030 |
| Oct 07, 2020 | $229.31 | $234.21 | $229.31 | $233.01 | 1 039 023 |
| Oct 06, 2020 | $228.32 | $231.57 | $226.50 | $228.01 | 973 583 |
| Oct 05, 2020 | $226.86 | $230.13 | $225.04 | $228.93 | 909 543 |
| Oct 02, 2020 | $228.77 | $231.14 | $223.51 | $225.56 | 1 252 496 |
| Oct 01, 2020 | $232.76 | $238.61 | $232.75 | $233.96 | 1 427 435 |
| Sep 30, 2020 | $232.29 | $236.71 | $228.95 | $231.01 | 1 463 087 |
| Sep 29, 2020 | $232.51 | $234.38 | $230.57 | $232.92 | 935 646 |
| Sep 28, 2020 | $232.50 | $234.34 | $229.10 | $232.15 | 994 267 |
| Sep 25, 2020 | $221.18 | $228.97 | $219.92 | $227.80 | 1 054 610 |
| Sep 24, 2020 | $219.49 | $223.90 | $215.83 | $220.96 | 1 134 893 |
| Sep 23, 2020 | $228.60 | $230.33 | $221.05 | $221.87 | 855 984 |
