NASDAQ:ADSK
Autodesk Stock Price (Quote)
$217.93
+0.80 (+0.368%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $264.63 | Tuesday, 23rd Apr 2024 ADSK stock ended at $217.93. This is 0.368% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.02% from a day low at $217.13 to a day high of $219.35. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $188.38 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $228.60 | $230.33 | $221.05 | $221.87 | 855 984 |
| Sep 22, 2020 | $229.41 | $230.08 | $225.72 | $229.56 | 832 339 |
| Sep 21, 2020 | $220.80 | $227.76 | $218.51 | $227.64 | 1 193 056 |
| Sep 18, 2020 | $228.32 | $229.34 | $219.89 | $225.13 | 1 994 161 |
| Sep 17, 2020 | $225.50 | $227.51 | $220.43 | $226.97 | 1 884 334 |
| Sep 16, 2020 | $236.41 | $237.59 | $230.33 | $230.76 | 1 045 649 |
| Sep 15, 2020 | $231.48 | $240.05 | $231.09 | $235.87 | 1 961 521 |
| Sep 14, 2020 | $231.03 | $232.90 | $228.23 | $229.83 | 1 270 004 |
| Sep 11, 2020 | $228.18 | $231.34 | $223.27 | $227.48 | 992 201 |
| Sep 10, 2020 | $234.00 | $239.01 | $226.95 | $228.20 | 2 106 332 |
| Sep 09, 2020 | $227.61 | $234.98 | $225.59 | $232.78 | 1 973 209 |
| Sep 08, 2020 | $224.16 | $230.19 | $223.92 | $224.36 | 1 791 555 |
| Sep 04, 2020 | $240.53 | $244.44 | $228.18 | $233.88 | 2 697 852 |
| Sep 03, 2020 | $256.81 | $256.81 | $239.23 | $242.09 | 2 494 998 |
| Sep 02, 2020 | $255.48 | $261.94 | $254.15 | $261.35 | 2 316 181 |
| Sep 01, 2020 | $247.99 | $253.70 | $244.67 | $253.51 | 1 412 207 |
| Aug 31, 2020 | $246.33 | $247.98 | $242.55 | $245.70 | 1 192 092 |
| Aug 28, 2020 | $244.85 | $250.50 | $244.85 | $247.39 | 995 930 |
| Aug 27, 2020 | $250.19 | $250.19 | $241.74 | $243.11 | 1 129 385 |
| Aug 26, 2020 | $246.66 | $253.26 | $237.19 | $248.21 | 3 074 211 |
| Aug 25, 2020 | $249.02 | $254.35 | $246.40 | $252.24 | 1 510 263 |
| Aug 24, 2020 | $250.10 | $253.47 | $249.66 | $251.80 | 1 222 116 |
| Aug 21, 2020 | $249.33 | $249.93 | $245.27 | $248.27 | 1 082 196 |
| Aug 20, 2020 | $240.44 | $250.62 | $239.45 | $249.15 | 1 074 597 |
| Aug 19, 2020 | $244.40 | $244.98 | $239.17 | $241.42 | 1 248 198 |
