NASDAQ:ADSK
Autodesk Stock Price (Quote)
$213.95
-0.670 (-0.312%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 ADSK stock ended at $213.95. This is 0.312% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.789% from a day low at $213.00 to a day high of $214.68. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $75.40 | $75.42 | $73.60 | $74.01 | 1 529 603 |
| Dec 29, 2016 | $74.87 | $75.44 | $74.50 | $74.98 | 1 019 463 |
| Dec 28, 2016 | $75.93 | $76.02 | $74.51 | $75.02 | 870 859 |
| Dec 27, 2016 | $76.06 | $76.50 | $75.40 | $75.98 | 1 156 579 |
| Dec 23, 2016 | $74.60 | $76.05 | $74.45 | $76.00 | 1 501 659 |
| Dec 22, 2016 | $75.33 | $75.63 | $74.34 | $74.58 | 2 087 404 |
| Dec 21, 2016 | $76.05 | $76.28 | $75.27 | $75.63 | 1 549 590 |
| Dec 20, 2016 | $76.16 | $76.54 | $74.88 | $76.01 | 1 630 903 |
| Dec 19, 2016 | $76.76 | $77.08 | $75.42 | $75.70 | 2 003 696 |
| Dec 16, 2016 | $79.03 | $79.23 | $76.34 | $76.48 | 5 238 490 |
| Dec 15, 2016 | $76.86 | $79.43 | $75.97 | $78.92 | 3 745 344 |
| Dec 14, 2016 | $79.69 | $79.92 | $76.15 | $76.83 | 3 091 075 |
| Dec 13, 2016 | $78.99 | $80.34 | $78.80 | $79.67 | 2 701 709 |
| Dec 12, 2016 | $81.07 | $81.76 | $77.58 | $78.37 | 2 772 253 |
| Dec 09, 2016 | $82.29 | $83.08 | $80.66 | $81.11 | 2 371 276 |
| Dec 08, 2016 | $80.58 | $82.77 | $80.00 | $81.74 | 4 003 267 |
| Dec 07, 2016 | $76.26 | $80.92 | $75.42 | $80.34 | 7 696 875 |
| Dec 06, 2016 | $71.27 | $77.87 | $70.73 | $76.32 | 7 000 979 |
| Dec 05, 2016 | $70.44 | $72.41 | $70.15 | $71.18 | 2 108 745 |
| Dec 02, 2016 | $69.02 | $70.87 | $68.06 | $70.57 | 3 170 146 |
| Dec 01, 2016 | $72.77 | $73.24 | $69.00 | $69.22 | 4 307 635 |
| Nov 30, 2016 | $72.71 | $74.72 | $70.55 | $72.61 | 8 350 614 |
| Nov 29, 2016 | $75.31 | $75.98 | $75.03 | $75.26 | 2 772 602 |
| Nov 28, 2016 | $75.52 | $76.31 | $74.93 | $75.18 | 1 611 668 |
| Nov 25, 2016 | $75.51 | $76.18 | $75.05 | $75.83 | 786 332 |
