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 |
| Aug 10, 2023 | $208.33 | $210.86 | $206.09 | $208.06 | 1 660 290 |
| Aug 09, 2023 | $203.70 | $206.72 | $203.25 | $204.77 | 1 924 108 |
| Aug 08, 2023 | $200.90 | $203.96 | $198.88 | $203.23 | 1 176 151 |
| Aug 07, 2023 | $202.52 | $204.32 | $201.60 | $203.72 | 835 338 |
| Aug 04, 2023 | $204.91 | $204.91 | $200.63 | $201.57 | 994 195 |
| Aug 03, 2023 | $203.97 | $206.05 | $202.33 | $202.62 | 1 398 271 |
| Aug 02, 2023 | $209.45 | $209.77 | $203.68 | $206.78 | 1 373 892 |
| Aug 01, 2023 | $211.17 | $213.25 | $209.00 | $212.45 | 744 737 |
| Jul 31, 2023 | $210.83 | $212.18 | $209.12 | $211.99 | 1 269 752 |
| Jul 28, 2023 | $213.02 | $215.29 | $208.32 | $209.79 | 1 423 682 |
| Jul 27, 2023 | $216.00 | $220.25 | $208.46 | $209.46 | 1 864 435 |
| Jul 26, 2023 | $208.63 | $213.68 | $208.23 | $212.75 | 1 050 814 |
| Jul 25, 2023 | $211.00 | $212.64 | $210.50 | $210.76 | 847 844 |
| Jul 24, 2023 | $210.82 | $212.20 | $207.58 | $210.53 | 1 508 109 |
| Jul 21, 2023 | $213.11 | $214.91 | $209.25 | $209.90 | 4 586 447 |
| Jul 20, 2023 | $217.14 | $218.53 | $210.66 | $210.97 | 1 162 239 |
| Jul 19, 2023 | $217.97 | $222.63 | $216.84 | $219.07 | 1 851 012 |
| Jul 18, 2023 | $212.57 | $217.92 | $212.54 | $217.24 | 1 754 628 |
| Jul 17, 2023 | $213.49 | $216.12 | $212.70 | $213.73 | 1 413 003 |
| Jul 14, 2023 | $215.95 | $216.07 | $210.50 | $214.14 | 1 189 391 |
| Jul 13, 2023 | $217.98 | $218.84 | $216.52 | $216.59 | 1 011 593 |
| Jul 12, 2023 | $216.67 | $218.02 | $214.94 | $215.32 | 1 388 355 |
| Jul 11, 2023 | $207.59 | $212.66 | $206.88 | $212.05 | 1 183 291 |
| Jul 10, 2023 | $201.00 | $208.02 | $201.00 | $207.33 | 1 097 457 |
| Jul 07, 2023 | $200.40 | $203.94 | $200.40 | $201.57 | 1 062 698 |
