NASDAQ:ADSK
Autodesk Stock Price (Quote)
$215.19
+5.24 (+2.50%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ADSK stock ended at $215.19. This is 2.50% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.50% from a day low at $214.14 to a day high of $217.35. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $237.95 | $239.20 | $236.05 | $238.07 | 1 170 780 |
| Jun 17, 2020 | $242.29 | $243.76 | $236.42 | $237.04 | 1 116 762 |
| Jun 16, 2020 | $234.95 | $241.77 | $234.00 | $240.93 | 2 382 645 |
| Jun 15, 2020 | $218.96 | $229.75 | $218.76 | $229.00 | 1 510 777 |
| Jun 12, 2020 | $227.95 | $228.13 | $218.95 | $222.96 | 1 840 037 |
| Jun 11, 2020 | $232.99 | $233.47 | $218.95 | $219.10 | 2 761 188 |
| Jun 10, 2020 | $235.59 | $240.25 | $233.46 | $236.59 | 1 806 948 |
| Jun 09, 2020 | $232.49 | $237.80 | $231.45 | $234.15 | 1 867 691 |
| Jun 08, 2020 | $231.14 | $236.47 | $230.46 | $233.51 | 2 272 945 |
| Jun 05, 2020 | $224.67 | $234.54 | $223.00 | $233.71 | 1 927 708 |
| Jun 04, 2020 | $225.00 | $227.37 | $223.29 | $225.20 | 2 149 257 |
| Jun 03, 2020 | $220.75 | $227.39 | $219.17 | $226.39 | 2 008 621 |
| Jun 02, 2020 | $218.93 | $221.00 | $212.11 | $219.09 | 2 472 110 |
| Jun 01, 2020 | $210.00 | $221.51 | $209.06 | $219.29 | 2 679 301 |
| May 29, 2020 | $203.60 | $210.71 | $200.34 | $210.38 | 2 601 788 |
| May 28, 2020 | $196.38 | $208.30 | $194.60 | $202.63 | 3 577 941 |
| May 27, 2020 | $198.65 | $199.82 | $192.51 | $199.81 | 2 152 697 |
| May 26, 2020 | $199.32 | $203.83 | $198.62 | $199.53 | 1 658 290 |
| May 22, 2020 | $194.03 | $196.90 | $192.51 | $195.78 | 1 520 205 |
| May 21, 2020 | $196.08 | $197.58 | $193.65 | $194.75 | 1 256 004 |
| May 20, 2020 | $197.97 | $199.59 | $194.32 | $196.64 | 1 028 500 |
| May 19, 2020 | $190.13 | $198.90 | $190.13 | $194.71 | 1 513 848 |
| May 18, 2020 | $183.84 | $190.81 | $183.04 | $190.10 | 1 431 707 |
| May 15, 2020 | $176.49 | $181.13 | $175.44 | $180.72 | 1 068 897 |
| May 14, 2020 | $174.53 | $177.98 | $170.57 | $177.87 | 1 221 316 |
