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 | $206.23 | $248.41 | 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 | $206.23 | $279.53 | |
| 52 weeks | $191.26 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $75.04 | $75.45 | $74.00 | $75.15 | 1 352 249 |
| Nov 22, 2016 | $75.49 | $75.78 | $74.68 | $75.21 | 1 990 194 |
| Nov 21, 2016 | $77.40 | $77.65 | $75.43 | $75.52 | 2 182 735 |
| Nov 18, 2016 | $78.21 | $78.40 | $76.48 | $76.90 | 2 242 076 |
| Nov 17, 2016 | $77.54 | $78.58 | $77.08 | $78.46 | 1 774 738 |
| Nov 16, 2016 | $74.92 | $78.42 | $74.79 | $77.57 | 3 602 404 |
| Nov 15, 2016 | $73.86 | $75.75 | $73.75 | $75.15 | 2 192 775 |
| Nov 14, 2016 | $74.37 | $75.18 | $73.44 | $73.55 | 2 451 590 |
| Nov 11, 2016 | $73.20 | $74.04 | $72.88 | $73.81 | 2 140 104 |
| Nov 10, 2016 | $73.50 | $75.18 | $71.68 | $73.49 | 2 911 143 |
| Nov 09, 2016 | $69.54 | $73.93 | $69.51 | $72.63 | 3 060 717 |
| Nov 08, 2016 | $72.69 | $72.69 | $72.69 | $72.69 | 1 519 589 |
| Nov 07, 2016 | $72.00 | $72.00 | $72.00 | $72.00 | 2 361 600 |
| Nov 04, 2016 | $69.44 | $69.44 | $69.44 | $69.44 | 2 714 100 |
| Nov 03, 2016 | $67.61 | $67.61 | $67.61 | $67.61 | 1 423 000 |
| Nov 02, 2016 | $68.68 | $68.68 | $68.68 | $68.68 | 2 032 700 |
| Nov 01, 2016 | $70.10 | $70.10 | $70.10 | $70.10 | 1 957 400 |
| Oct 31, 2016 | $72.28 | $72.28 | $72.28 | $72.28 | 1 397 400 |
| Oct 28, 2016 | $71.86 | $71.86 | $71.86 | $71.86 | 1 502 100 |
| Oct 27, 2016 | $70.58 | $70.58 | $70.58 | $70.58 | 1 215 800 |
| Oct 26, 2016 | $70.66 | $70.66 | $70.66 | $70.66 | 1 118 900 |
| Oct 25, 2016 | $71.36 | $71.36 | $71.36 | $71.36 | 1 754 400 |
| Oct 24, 2016 | $72.22 | $72.22 | $72.22 | $72.22 | 1 342 100 |
| Oct 21, 2016 | $71.18 | $71.18 | $71.18 | $71.18 | 1 117 100 |
| Oct 20, 2016 | $71.13 | $71.13 | $71.13 | $71.13 | 1 127 400 |
