NasdaqGS - Nasdaq Real Time Price USD

Autodesk, Inc. (ADSK)

Compare
316.95 +9.11 (+2.96%)
As of 2:25 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 309.33 317.23 308.25 316.95 316.95 969,860
Nov 20, 2024 305.93 308.38 303.15 307.84 307.84 1,441,900
Nov 19, 2024 298.13 306.40 298.02 305.20 305.20 1,348,200
Nov 18, 2024 299.36 303.01 297.00 302.05 302.05 920,100
Nov 15, 2024 305.06 305.08 297.12 299.15 299.15 2,300,200
Nov 14, 2024 310.23 312.88 305.98 306.65 306.65 1,545,600
Nov 13, 2024 308.63 315.73 307.91 313.14 313.14 1,273,500
Nov 12, 2024 311.22 314.01 304.75 309.73 309.73 1,748,800
Nov 11, 2024 305.46 314.70 304.64 313.89 313.89 1,556,800
Nov 8, 2024 306.26 307.17 305.02 305.56 305.56 968,600
Nov 7, 2024 302.95 306.23 301.05 305.51 305.51 1,057,200
Nov 6, 2024 299.00 305.49 297.91 302.33 302.33 2,258,100
Nov 5, 2024 288.84 293.06 287.00 291.79 291.79 1,009,200
Nov 4, 2024 287.19 289.76 285.32 287.62 287.62 896,300
Nov 1, 2024 282.83 289.26 281.61 286.57 286.57 1,047,800
Oct 31, 2024 287.80 288.47 283.42 283.80 283.80 1,488,000
Oct 30, 2024 288.18 291.21 287.93 288.82 288.82 751,600
Oct 29, 2024 286.32 290.20 284.49 289.66 289.66 886,800
Oct 28, 2024 286.34 288.64 286.34 286.52 286.52 1,016,500
Oct 25, 2024 287.72 289.00 285.04 286.04 286.04 973,400
Oct 24, 2024 288.55 289.17 285.51 285.77 285.77 1,238,300
Oct 23, 2024 287.12 287.58 283.93 286.30 286.30 1,209,000
Oct 22, 2024 287.54 290.52 286.25 288.48 288.48 1,012,600
Oct 21, 2024 291.36 293.75 288.80 289.78 289.78 1,254,400
Oct 18, 2024 290.57 294.13 290.00 292.99 292.99 1,511,700
Oct 17, 2024 290.44 292.88 289.13 290.57 290.57 1,808,600
Oct 16, 2024 288.18 289.36 284.90 289.19 289.19 1,364,300
Oct 15, 2024 285.31 287.96 285.29 286.48 286.48 1,602,400
Oct 14, 2024 283.15 286.43 281.25 285.31 285.31 1,263,900
Oct 11, 2024 277.49 282.54 277.48 281.67 281.67 1,332,300
Oct 10, 2024 275.00 277.91 275.00 277.71 277.71 849,100
Oct 9, 2024 274.93 277.66 274.08 276.88 276.88 782,100
Oct 8, 2024 268.19 276.26 267.51 275.08 275.08 1,413,000
Oct 7, 2024 268.32 270.24 266.02 267.23 267.23 757,300
Oct 4, 2024 272.86 273.85 267.49 271.16 271.16 846,400
Oct 3, 2024 267.55 270.57 267.55 268.59 268.59 740,000
Oct 2, 2024 267.92 271.99 267.44 270.17 270.17 827,200
Oct 1, 2024 274.61 275.00 266.55 267.47 267.47 1,043,900
Sep 30, 2024 274.84 275.85 272.06 275.48 275.48 1,109,600
Sep 27, 2024 273.36 274.50 271.00 271.90 271.90 614,900
Sep 26, 2024 271.13 273.49 269.73 273.36 273.36 1,108,000
Sep 25, 2024 268.95 270.74 267.57 268.00 268.00 1,174,500
Sep 24, 2024 267.94 270.12 266.62 269.65 269.65 1,189,000
Sep 23, 2024 269.23 269.38 266.92 268.46 268.46 2,070,500
Sep 20, 2024 270.58 272.72 266.50 267.29 267.29 2,551,400
Sep 19, 2024 270.25 272.34 267.79 269.76 269.76 1,911,500
Sep 18, 2024 267.97 267.97 263.57 264.21 264.21 1,155,800
Sep 17, 2024 268.09 270.25 266.49 266.89 266.89 949,800
Sep 16, 2024 265.50 269.00 265.00 267.73 267.73 1,410,400
Sep 13, 2024 260.59 264.55 260.00 263.96 263.96 1,468,600
Sep 12, 2024 259.13 260.63 256.61 259.47 259.47 1,216,700
Sep 11, 2024 255.63 259.67 251.94 258.98 258.98 2,148,200
Sep 10, 2024 256.18 257.85 252.23 257.61 257.61 1,895,800
Sep 9, 2024 251.62 256.05 251.55 255.67 255.67 1,497,300
Sep 6, 2024 252.70 255.00 249.61 250.37 250.37 1,487,900
Sep 5, 2024 257.02 257.02 249.86 251.77 251.77 2,392,700
Sep 4, 2024 256.56 259.42 255.37 255.79 255.79 1,472,500
Sep 3, 2024 261.77 267.83 256.83 257.83 257.83 2,026,700
Aug 30, 2024 270.00 275.68 258.03 258.40 258.40 4,054,800
Aug 29, 2024 257.22 261.82 256.62 258.23 258.23 2,225,500
Aug 28, 2024 256.01 256.98 252.58 254.62 254.62 1,220,800
Aug 27, 2024 256.00 258.49 255.51 256.99 256.99 1,059,100
Aug 26, 2024 256.93 258.82 255.82 256.21 256.21 979,700
Aug 23, 2024 254.32 255.79 251.85 255.26 255.26 1,413,900
Aug 22, 2024 253.00 253.22 249.58 249.91 249.91 796,900
Aug 21, 2024 250.31 252.93 250.01 252.06 252.06 1,055,900
Aug 20, 2024 250.77 251.89 249.78 250.13 250.13 871,200
Aug 19, 2024 248.50 251.44 248.00 251.11 251.11 1,050,200
Aug 16, 2024 248.39 249.28 246.33 248.23 248.23 1,075,400
Aug 15, 2024 248.18 250.50 247.22 250.21 250.21 933,900
Aug 14, 2024 244.61 246.94 243.79 246.22 246.22 790,800
Aug 13, 2024 242.10 245.59 241.60 244.61 244.61 1,088,000
Aug 12, 2024 240.17 241.75 238.01 239.57 239.57 1,000,100
Aug 9, 2024 238.16 242.28 237.84 240.44 240.44 876,400
Aug 8, 2024 236.17 239.40 233.43 239.29 239.29 911,300
Aug 7, 2024 236.56 240.03 232.36 232.57 232.57 875,700
Aug 6, 2024 230.44 236.49 229.32 234.23 234.23 2,183,700
Aug 5, 2024 226.70 228.25 223.03 225.72 225.72 2,341,100
Aug 2, 2024 236.67 238.00 230.65 231.37 231.37 2,812,400
Aug 1, 2024 247.09 248.61 238.57 241.78 241.78 1,299,600
Jul 31, 2024 246.40 250.75 243.54 247.52 247.52 1,288,900
Jul 30, 2024 244.19 245.63 240.06 243.34 243.34 1,141,900
Jul 29, 2024 242.55 244.03 240.35 242.58 242.58 723,500
Jul 26, 2024 243.80 245.34 239.99 240.86 240.86 1,267,100
Jul 25, 2024 240.17 245.65 239.66 242.23 242.23 1,680,300
Jul 24, 2024 244.59 245.23 239.01 239.45 239.45 1,510,700
Jul 23, 2024 244.96 247.31 244.63 246.23 246.23 693,900
Jul 22, 2024 245.48 245.79 242.90 245.26 245.26 712,500
Jul 19, 2024 242.95 243.54 239.62 242.45 242.45 1,120,500
Jul 18, 2024 249.68 249.68 240.64 242.81 242.81 1,399,100
Jul 17, 2024 248.50 253.00 248.08 250.18 250.18 1,239,600
Jul 16, 2024 254.80 256.05 252.34 253.82 253.82 835,900
Jul 15, 2024 253.33 255.47 252.11 253.17 253.17 870,300
Jul 12, 2024 249.12 255.55 248.63 253.45 253.45 1,130,300
Jul 11, 2024 247.82 252.63 247.82 248.77 248.77 1,267,800
Jul 10, 2024 243.68 247.33 241.42 247.05 247.05 1,666,300
Jul 9, 2024 243.17 245.99 241.18 243.96 243.96 1,708,600
Jul 8, 2024 246.10 249.33 245.40 247.96 247.96 1,230,200
Jul 5, 2024 246.27 248.71 245.77 247.87 247.87 1,344,700
Jul 3, 2024 248.17 248.31 245.48 246.30 246.30 907,900
Jul 2, 2024 245.84 248.95 245.77 247.86 247.86 1,062,700
Jul 1, 2024 248.62 249.00 242.28 245.83 245.83 1,172,600
Jun 28, 2024 243.04 248.20 243.04 247.45 247.45 2,851,200
Jun 27, 2024 243.45 246.55 242.40 243.68 243.68 1,239,400
Jun 26, 2024 240.49 245.35 240.49 243.28 243.28 1,717,500
Jun 25, 2024 240.89 243.07 240.12 242.53 242.53 2,760,600
Jun 24, 2024 239.67 241.84 239.00 239.17 239.17 2,799,000
Jun 21, 2024 244.30 244.32 237.65 242.31 242.31 5,677,300
Jun 20, 2024 243.56 244.61 240.90 243.51 243.51 2,763,200
Jun 18, 2024 240.51 245.74 240.51 244.12 244.12 3,377,000
Jun 17, 2024 235.00 242.82 230.60 240.51 240.51 5,019,800
Jun 14, 2024 224.39 227.08 222.37 225.87 225.87 2,563,000
Jun 13, 2024 221.79 224.53 221.04 223.10 223.10 2,520,200
Jun 12, 2024 219.44 223.29 214.51 223.02 223.02 4,046,800
Jun 11, 2024 211.00 215.29 205.86 211.50 211.50 3,714,900
Jun 10, 2024 213.69 218.64 213.69 218.20 218.20 1,901,600
Jun 7, 2024 215.94 216.72 215.09 216.05 216.05 2,411,200
Jun 6, 2024 216.99 219.38 215.11 215.87 215.87 2,064,800
Jun 5, 2024 213.69 218.27 212.98 216.28 216.28 2,465,800
Jun 4, 2024 211.00 214.07 208.84 212.00 212.00 3,179,100
Jun 3, 2024 219.59 222.21 208.34 210.82 210.82 8,149,000
May 31, 2024 199.17 201.82 195.32 201.60 201.60 4,174,800
May 30, 2024 207.10 207.10 199.55 199.93 199.93 4,026,500
May 29, 2024 207.66 210.12 206.72 208.51 208.51 2,968,800
May 28, 2024 213.63 213.63 209.75 210.45 210.45 1,845,300
May 24, 2024 212.30 216.52 209.00 214.89 214.89 1,496,700
May 23, 2024 221.07 221.20 214.52 215.16 215.16 1,759,100
May 22, 2024 220.51 221.83 219.46 219.96 219.96 1,214,300
May 21, 2024 219.35 220.60 218.00 220.28 220.28 898,300
May 20, 2024 221.40 221.98 219.84 221.40 221.40 1,046,100
May 17, 2024 220.89 221.31 219.21 221.21 221.21 1,568,000
May 16, 2024 219.95 221.26 218.43 220.43 220.43 1,405,400
May 15, 2024 219.13 221.65 217.72 220.24 220.24 1,251,000
May 14, 2024 215.76 217.06 214.74 215.83 215.83 1,883,300
May 13, 2024 219.79 219.98 216.13 216.65 216.65 1,465,600
May 10, 2024 219.43 220.73 216.61 217.77 217.77 1,032,800
May 9, 2024 214.80 218.73 213.66 218.63 218.63 1,487,000
May 8, 2024 213.75 214.68 213.00 213.95 213.95 1,189,700
May 7, 2024 216.38 216.74 213.45 214.62 214.62 1,860,000
May 6, 2024 215.52 217.20 214.49 216.70 216.70 1,343,800
May 3, 2024 214.37 217.35 214.14 215.19 215.19 1,197,100
May 2, 2024 211.85 212.40 208.80 209.95 209.95 1,589,200
May 1, 2024 211.00 216.00 209.08 210.71 210.71 1,687,700
Apr 30, 2024 216.45 217.64 212.75 212.85 212.85 1,427,500
Apr 29, 2024 218.38 219.09 214.49 216.78 216.78 1,437,000
Apr 26, 2024 215.77 219.36 215.50 217.93 217.93 1,277,900
Apr 25, 2024 214.33 216.80 213.54 216.40 216.40 2,211,400
Apr 24, 2024 217.35 218.62 214.15 215.00 215.00 2,628,200
Apr 23, 2024 217.13 219.35 217.13 217.93 217.93 1,504,600
Apr 22, 2024 218.70 219.27 214.33 217.13 217.13 1,776,400
Apr 19, 2024 211.55 216.84 210.20 216.50 216.50 3,157,500
Apr 18, 2024 214.56 214.76 206.23 210.63 210.63 4,608,900
Apr 17, 2024 212.77 219.50 207.43 214.92 214.92 6,357,400
Apr 16, 2024 230.40 230.43 227.57 228.24 228.24 2,120,200
Apr 15, 2024 239.95 239.95 228.91 229.62 229.62 1,385,700
Apr 12, 2024 236.58 238.00 234.05 236.98 236.98 1,617,000
Apr 11, 2024 239.06 242.56 237.54 241.06 241.06 1,171,300
Apr 10, 2024 243.59 244.20 238.10 239.01 239.01 1,284,900
Apr 9, 2024 246.86 248.45 244.60 247.93 247.93 840,600
Apr 8, 2024 244.76 247.15 244.39 245.89 245.89 1,273,500
Apr 5, 2024 246.00 248.28 244.07 244.74 244.74 1,330,000
Apr 4, 2024 248.54 252.68 243.73 244.81 244.81 1,437,600
Apr 3, 2024 247.59 250.85 245.50 246.38 246.38 1,326,000
Apr 2, 2024 249.55 252.76 247.19 248.71 248.71 1,692,000
Apr 1, 2024 259.90 260.75 256.39 259.44 259.44 791,600
Mar 28, 2024 261.31 262.95 259.74 260.42 260.42 896,000
Mar 27, 2024 260.59 262.30 258.03 260.97 260.97 992,300
Mar 26, 2024 262.02 264.63 261.51 261.67 261.67 939,800
Mar 25, 2024 260.59 262.82 258.33 261.57 261.57 1,076,600
Mar 22, 2024 265.11 267.04 262.73 262.86 262.86 893,000
Mar 21, 2024 265.00 268.90 263.90 265.75 265.75 1,693,300
Mar 20, 2024 257.35 262.83 256.73 262.43 262.43 1,259,900
Mar 19, 2024 253.05 257.24 251.37 256.19 256.19 857,600
Mar 18, 2024 256.18 259.48 254.90 255.18 255.18 906,300
Mar 15, 2024 256.66 258.04 253.13 254.24 254.24 3,010,900
Mar 14, 2024 258.56 259.47 254.38 258.53 258.53 1,227,700
Mar 13, 2024 262.91 264.08 258.51 258.70 258.70 1,134,300
Mar 12, 2024 258.85 264.09 258.39 262.78 262.78 1,437,900
Mar 11, 2024 252.31 259.11 251.38 258.26 258.26 1,469,200
Mar 8, 2024 253.77 256.03 251.69 251.86 251.86 881,500
Mar 7, 2024 252.89 256.09 250.89 253.84 253.84 1,380,900
Mar 6, 2024 248.15 252.23 248.15 251.10 251.10 1,008,100
Mar 5, 2024 257.35 257.51 246.17 247.29 247.29 1,850,300
Mar 4, 2024 263.01 263.85 259.66 260.70 260.70 1,945,000
Mar 1, 2024 275.00 279.53 258.60 264.74 264.74 3,852,700
Feb 29, 2024 256.35 258.99 255.00 258.17 258.17 3,331,700
Feb 28, 2024 254.80 258.84 254.66 255.25 255.25 1,703,000
Feb 27, 2024 258.50 258.60 255.96 256.95 256.95 951,000
Feb 26, 2024 257.84 259.14 256.14 257.35 257.35 987,800
Feb 23, 2024 259.25 260.00 256.85 257.20 257.20 821,500
Feb 22, 2024 258.65 260.33 255.77 256.98 256.98 1,077,900
Feb 21, 2024 252.00 252.68 249.13 252.52 252.52 742,300
Feb 20, 2024 256.33 256.70 251.66 255.26 255.26 1,277,500
Feb 16, 2024 261.00 261.44 257.20 258.30 258.30 1,369,400
Feb 15, 2024 264.74 264.94 259.59 261.25 261.25 724,500
Feb 14, 2024 259.41 263.03 259.13 262.17 262.17 925,500
Feb 13, 2024 254.14 258.73 252.75 256.76 256.76 1,341,600
Feb 12, 2024 265.91 267.31 261.51 262.04 262.04 1,055,300
Feb 9, 2024 262.85 269.53 262.85 266.68 266.68 1,828,600
Feb 8, 2024 258.08 262.92 258.02 261.51 261.51 771,100
Feb 7, 2024 256.81 261.00 255.19 258.43 258.43 1,125,200
Feb 6, 2024 254.07 254.91 252.70 253.98 253.98 865,200
Feb 5, 2024 255.84 256.42 251.74 252.81 252.81 1,336,000
Feb 2, 2024 254.50 259.25 254.05 256.45 256.45 1,592,900
Feb 1, 2024 253.48 255.77 251.37 255.07 255.07 1,214,100
Jan 31, 2024 255.02 256.93 251.73 253.81 253.81 2,017,200
Jan 30, 2024 255.63 257.56 255.04 256.47 256.47 1,204,400
Jan 29, 2024 253.05 257.63 252.69 257.23 257.23 937,300
Jan 26, 2024 252.40 254.29 250.86 253.07 253.07 940,200
Jan 25, 2024 255.62 255.80 250.53 251.75 251.75 1,116,100
Jan 24, 2024 255.00 256.48 252.50 252.66 252.66 1,174,500
Jan 23, 2024 251.18 253.24 249.31 252.78 252.78 1,030,000
Jan 22, 2024 250.00 252.81 249.81 250.79 250.79 1,441,000
Jan 19, 2024 242.37 249.05 241.73 248.64 248.64 1,205,600
Jan 18, 2024 238.35 241.94 237.85 241.18 241.18 1,042,600
Jan 17, 2024 239.66 240.44 235.96 238.47 238.47 1,330,400
Jan 16, 2024 240.28 242.68 240.13 241.50 241.50 1,364,800
Jan 12, 2024 242.47 243.34 239.83 242.44 242.44 1,012,600
Jan 11, 2024 239.53 241.02 237.34 240.65 240.65 1,035,400
Jan 10, 2024 236.19 239.18 235.77 238.82 238.82 964,900
Jan 9, 2024 233.50 236.68 232.63 235.96 235.96 878,500
Jan 8, 2024 231.00 235.95 230.78 235.45 235.45 1,447,500
Jan 5, 2024 228.77 231.86 228.41 229.52 229.52 1,138,100
Jan 4, 2024 227.19 229.57 225.45 228.92 228.92 1,552,800
Jan 3, 2024 231.71 231.71 227.04 227.19 227.19 1,278,800
Jan 2, 2024 240.79 241.20 232.22 234.12 234.12 1,443,500
Dec 29, 2023 243.72 245.40 242.79 243.48 243.48 721,400
Dec 28, 2023 245.63 245.85 244.02 244.91 244.91 537,200
Dec 27, 2023 245.36 245.88 244.38 245.11 245.11 771,900
Dec 26, 2023 242.49 245.36 241.96 245.07 245.07 595,000
Dec 22, 2023 243.74 244.03 240.31 242.76 242.76 719,400
Dec 21, 2023 240.65 242.65 239.06 241.89 241.89 1,024,300
Dec 20, 2023 237.33 241.56 235.72 236.71 236.71 1,353,500
Dec 19, 2023 239.65 240.80 237.75 238.16 238.16 1,528,600
Dec 18, 2023 240.79 242.47 236.35 239.14 239.14 1,764,800
Dec 15, 2023 241.35 243.17 238.89 242.29 242.29 3,179,500
Dec 14, 2023 235.36 242.64 235.26 240.81 240.81 3,303,500
Dec 13, 2023 228.99 235.00 227.90 234.91 234.91 2,051,500
Dec 12, 2023 224.83 228.95 224.25 227.94 227.94 1,369,300
Dec 11, 2023 224.51 228.28 224.51 226.09 226.09 1,487,000
Dec 8, 2023 222.07 225.31 221.90 224.01 224.01 1,073,600
Dec 7, 2023 220.00 224.46 219.05 223.84 223.84 1,330,400
Dec 6, 2023 221.71 221.97 218.58 219.55 219.55 1,463,000
Dec 5, 2023 220.01 220.84 216.79 220.45 220.45 1,386,500
Dec 4, 2023 222.94 224.28 217.96 221.31 221.31 1,747,000
Dec 1, 2023 218.27 225.26 217.00 224.93 224.93 1,976,900
Nov 30, 2023 215.22 218.78 212.70 218.43 218.43 3,073,700
Nov 29, 2023 210.03 217.39 210.03 213.85 213.85 2,799,400
Nov 28, 2023 201.80 207.65 201.80 207.37 207.37 1,573,200
Nov 27, 2023 202.21 203.02 200.85 202.26 202.26 1,441,400
Nov 24, 2023 202.66 203.57 201.11 203.42 203.42 912,500
Nov 22, 2023 201.25 208.55 200.05 202.66 202.66 4,286,500
Nov 21, 2023 219.00 221.99 216.63 217.67 217.67 2,109,800

Related Tickers