NASDAQ:ADSK
Autodesk Stock Price (Quote)
$217.93
+1.53 (+0.707%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.23 | $262.95 | Friday, 26th Apr 2024 ADSK stock ended at $217.93. This is 0.707% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $215.50 to a day high of $219.36. |
| 90 days | $206.23 | $279.53 | |
| 52 weeks | $188.45 | $279.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $55.92 | $55.92 | $55.92 | $55.92 | 2 392 579 |
| Apr 11, 2016 | $56.87 | $56.87 | $56.87 | $56.87 | 1 298 442 |
| Apr 08, 2016 | $56.76 | $56.76 | $56.76 | $56.76 | 1 161 361 |
| Apr 07, 2016 | $56.39 | $56.39 | $56.39 | $56.39 | 1 442 712 |
| Apr 06, 2016 | $57.78 | $57.78 | $57.78 | $57.78 | 1 626 918 |
| Apr 05, 2016 | $57.11 | $57.11 | $57.11 | $57.11 | 1 138 059 |
| Apr 04, 2016 | $58.19 | $58.19 | $58.19 | $58.19 | 1 312 229 |
| Apr 01, 2016 | $57.77 | $57.77 | $57.77 | $57.77 | 3 740 998 |
| Mar 31, 2016 | $58.31 | $58.31 | $58.31 | $58.31 | 1 340 660 |
| Mar 30, 2016 | $58.23 | $58.23 | $58.23 | $58.23 | 889 007 |
| Mar 29, 2016 | $58.23 | $58.23 | $58.23 | $58.23 | 986 500 |
| Mar 28, 2016 | $57.11 | $57.11 | $57.11 | $57.11 | 1 121 300 |
| Mar 24, 2016 | $57.37 | $57.37 | $57.37 | $57.37 | 1 149 800 |
| Mar 23, 2016 | $57.29 | $57.29 | $57.29 | $57.29 | 1 496 600 |
| Mar 22, 2016 | $57.98 | $57.98 | $57.98 | $57.98 | 1 295 100 |
| Mar 21, 2016 | $58.17 | $58.17 | $58.17 | $58.17 | 1 382 800 |
| Mar 18, 2016 | $57.81 | $57.81 | $57.81 | $57.81 | 2 485 800 |
| Mar 17, 2016 | $57.06 | $57.06 | $57.06 | $57.06 | 1 590 200 |
| Mar 16, 2016 | $56.97 | $56.97 | $56.97 | $56.97 | 2 273 700 |
| Mar 15, 2016 | $56.32 | $56.32 | $56.32 | $56.32 | 1 511 100 |
| Mar 14, 2016 | $56.70 | $56.70 | $56.70 | $56.70 | 2 004 500 |
| Mar 11, 2016 | $56.61 | $56.61 | $56.61 | $56.61 | 3 418 400 |
| Mar 10, 2016 | $55.95 | $55.95 | $55.95 | $55.95 | 2 404 900 |
| Mar 09, 2016 | $56.69 | $56.69 | $56.69 | $56.69 | 2 179 600 |
| Mar 08, 2016 | $56.86 | $56.86 | $56.86 | $56.86 | 2 408 700 |
