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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $59.34 | $59.34 | $59.34 | $59.34 | 1 909 719 |
| May 26, 2016 | $58.11 | $58.11 | $58.11 | $58.11 | 1 460 681 |
| May 25, 2016 | $58.91 | $58.91 | $58.91 | $58.91 | 2 025 519 |
| May 24, 2016 | $58.46 | $58.46 | $58.46 | $58.46 | 1 980 765 |
| May 23, 2016 | $56.96 | $56.96 | $56.96 | $56.96 | 3 311 033 |
| May 20, 2016 | $56.19 | $56.19 | $56.19 | $56.19 | 4 816 156 |
| May 19, 2016 | $57.52 | $57.52 | $57.52 | $57.52 | 2 233 421 |
| May 18, 2016 | $57.76 | $57.76 | $57.76 | $57.76 | 2 453 707 |
| May 17, 2016 | $57.98 | $57.98 | $57.98 | $57.98 | 1 877 180 |
| May 16, 2016 | $59.08 | $59.08 | $59.08 | $59.08 | 2 768 190 |
| May 13, 2016 | $57.87 | $57.87 | $57.87 | $57.87 | 1 561 251 |
| May 12, 2016 | $58.06 | $58.06 | $58.06 | $58.06 | 1 640 458 |
| May 11, 2016 | $59.03 | $59.03 | $59.03 | $59.03 | 1 878 741 |
| May 10, 2016 | $59.57 | $59.57 | $59.57 | $59.57 | 2 507 050 |
| May 09, 2016 | $58.79 | $58.79 | $58.79 | $58.79 | 1 605 679 |
| May 06, 2016 | $58.66 | $58.66 | $58.66 | $58.66 | 2 084 412 |
| May 05, 2016 | $58.46 | $58.46 | $58.46 | $58.46 | 1 473 754 |
| May 04, 2016 | $58.73 | $58.73 | $58.73 | $58.73 | 2 035 427 |
| May 03, 2016 | $60.34 | $60.34 | $60.34 | $60.34 | 1 797 135 |
| May 02, 2016 | $61.37 | $61.37 | $61.37 | $61.37 | 1 318 509 |
| Apr 29, 2016 | $59.82 | $59.82 | $59.82 | $59.82 | 1 741 530 |
| Apr 28, 2016 | $61.39 | $61.39 | $61.39 | $61.39 | 2 487 665 |
| Apr 27, 2016 | $61.40 | $61.40 | $61.40 | $61.40 | 2 429 804 |
| Apr 26, 2016 | $61.01 | $61.01 | $61.01 | $61.01 | 1 644 409 |
| Apr 25, 2016 | $59.99 | $59.99 | $59.99 | $59.99 | 1 337 668 |
