Skip to main content
Autodesk, Inc. (LON:0HJF)
London flag London · Delayed Price · Currency is GBP · Price in USD
305.88
+0.52 (0.17%)
At close: Dec 5, 2025

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025305.92310.57304.57305.88305.880.17%1,237
Dec 4, 2025306.78309.39304.09305.36305.36-0.38%743
Dec 3, 2025310.75312.73305.22306.54306.54-0.91%769
Dec 2, 2025304.58311.00303.86309.34309.340.92%974
Dec 1, 2025300.56307.00297.68306.52306.521.01%463
Nov 28, 2025301.61305.99298.99303.46303.46-0.32%1,975
Nov 26, 2025311.45320.50300.05304.42304.422.60%8,871
Nov 25, 2025290.37297.57285.00296.70296.701.74%3,012
Nov 24, 2025291.86294.11289.64291.64291.640.24%1,040
Nov 21, 2025288.29291.81284.30290.95290.951.34%317
Nov 20, 2025293.35296.95287.10287.10287.10-1.97%307
Nov 19, 2025291.29295.74289.11292.87292.87-0.15%5,336
Nov 18, 2025291.38294.50288.55293.31293.310.26%345
Nov 17, 2025300.36300.38292.47292.54292.54-2.10%2,297
Nov 14, 2025297.04301.12292.60298.81298.810.37%1,566
Nov 13, 2025301.14301.67297.23297.71297.71-1.52%144
Nov 12, 2025302.20303.16300.31302.31302.310.27%475
Nov 11, 2025299.17302.37298.67301.50301.501.69%1,516
Nov 10, 2025299.65299.91293.24296.49296.490.31%434
Nov 7, 2025294.60296.68293.75295.58295.58-0.24%220
Nov 6, 2025300.00300.00294.05296.30296.30-1.33%453
Nov 5, 2025301.49302.37299.50300.29300.29-0.12%496
Nov 4, 2025301.72304.01299.32300.65300.65-1.26%433
Nov 3, 2025304.60304.60299.65304.48304.481.34%9,513
Oct 31, 2025300.42302.81298.08300.45300.45-0.03%2,130
Oct 30, 2025297.19303.23295.25300.54300.541.05%3,780
Oct 29, 2025311.18311.47296.82297.43297.43-5.05%738
Oct 28, 2025312.87315.10312.53313.24313.240.12%385
Oct 27, 2025313.00314.77311.26312.86312.86-0.41%271
Oct 24, 2025310.80314.20310.80314.16314.161.38%2,314
Oct 23, 2025307.58309.89304.00309.89309.890.94%290
Oct 22, 2025309.64310.95305.68307.00307.00-1.06%897
Oct 21, 2025306.00311.51306.00310.30310.300.78%959
Oct 20, 2025305.48307.97302.84307.90307.901.33%161
Oct 17, 2025298.98303.86298.08303.86303.861.32%116
Oct 16, 2025305.74307.95299.90299.90299.90-1.79%995
Oct 15, 2025308.53309.93303.71305.38305.38-0.48%1,828
Oct 14, 2025305.00307.43302.93306.84306.84-0.58%894
Oct 13, 2025315.33315.33302.62308.64308.641.60%359
Oct 10, 2025308.95312.90303.73303.79303.79-2.41%464
Oct 9, 2025310.10312.93305.80311.30311.30-311
Oct 8, 2025314.30315.81309.27311.30311.300.40%591
Oct 7, 2025326.20326.20310.06310.06310.05-4.64%3,002
Oct 6, 2025312.43325.98312.43325.15325.151.78%1,280
Oct 3, 2025320.00321.62319.26319.45319.450.11%103
Oct 2, 2025316.03319.09314.27319.09319.092.03%117
Oct 1, 2025318.63321.19311.90312.75312.75-1.23%2,337
Sep 30, 2025321.84322.63314.81316.65316.65-1.41%1,098
Sep 29, 2025323.81326.10321.16321.16321.160.02%2,079
Sep 26, 2025320.17322.55319.00321.09321.090.46%68
Sep 25, 2025323.25323.27319.62319.62319.62-1.14%547
Sep 24, 2025325.87326.56322.67323.31323.310.02%1,718
Sep 23, 2025324.00324.90322.02323.26323.26-0.66%135
Sep 22, 2025322.34325.89317.96325.40325.401.10%232
Sep 19, 2025323.23326.08320.80321.87321.87-0.50%2,515
Sep 18, 2025320.96326.56319.66323.50323.500.57%422
Sep 17, 2025319.51322.66319.25321.66321.661.14%288
Sep 16, 2025322.00322.00316.23318.03318.03-1.00%310
Sep 15, 2025318.71321.25318.08321.25321.250.48%1,947
Sep 12, 2025324.25324.85319.16319.70319.70-1.63%821
Sep 11, 2025323.73325.99323.13324.99324.990.21%271
Sep 10, 2025325.34325.49322.05324.31324.31-0.15%654
Sep 9, 2025327.70327.70323.27324.80324.80-0.32%318
Sep 8, 2025326.98329.03324.74325.86325.861.24%2,056
Sep 5, 2025321.40325.16320.24321.88321.881.04%1,373
Sep 4, 2025317.11318.56312.81318.56318.561.22%885
Sep 3, 2025320.98324.26314.72314.72314.72-0.73%582
Sep 2, 2025314.00319.43307.50317.04317.041.83%10,369
Aug 29, 2025316.95326.20308.26311.33311.336.07%11,675
Aug 28, 2025293.50293.60287.91293.52293.522.70%2,917
Aug 27, 2025283.24285.93282.70285.80285.801.15%1,383
Aug 26, 2025285.34286.56282.42282.54282.54-0.84%696
Aug 25, 2025291.00292.00284.75284.93284.93-1.76%475
Aug 22, 2025286.99291.15285.75290.05290.051.42%349
Aug 21, 2025286.12287.13285.32285.99285.99-0.83%184
Aug 20, 2025291.00291.00286.74288.38288.38-0.54%659
Aug 19, 2025291.38293.56289.94289.95289.950.31%4,026
Aug 18, 2025287.28289.06286.69289.06289.060.29%711
Aug 15, 2025285.06288.39284.00288.21288.211.31%333
Aug 14, 2025286.07286.49282.72284.49284.49-0.37%87
Aug 13, 2025285.75286.29281.58285.55285.550.92%1,569
Aug 12, 2025285.11285.92280.88282.94282.94-0.37%12,218
Aug 11, 2025290.67292.06283.99283.99283.99-2.25%230
Aug 8, 2025293.73294.31289.69290.53290.530.31%436
Aug 7, 2025305.26306.33289.63289.63289.63-4.35%958
Aug 6, 2025300.83303.47300.04302.80302.800.90%1,920
Aug 5, 2025303.90304.00300.11300.11300.11-0.46%249
Aug 4, 2025300.66302.34298.57301.51301.511.98%122
Aug 1, 2025302.61302.61295.53295.66295.66-3.27%230
Jul 31, 2025307.92309.14305.64305.64305.64-1.25%368
Jul 30, 2025306.08309.88305.54309.52309.521.65%702
Jul 29, 2025304.94307.75304.50304.50304.50-0.08%651
Jul 28, 2025306.65306.65303.19304.75304.750.31%517
Jul 25, 2025300.50303.82300.50303.82303.820.89%1,095
Jul 24, 2025301.41302.30299.17301.13301.13-0.06%859
Jul 23, 2025300.55301.30298.76301.30301.300.56%728
Jul 22, 2025296.45299.62295.23299.62299.621.17%207
Jul 21, 2025296.00298.56295.68296.16296.160.50%258
Jul 18, 2025293.71295.60292.12294.70294.701.30%398
Jul 17, 2025289.67291.75288.85290.93290.930.76%625