Autodesk, Inc. (LON:0HJF)
London
· Delayed Price · Currency is GBP · Price in USD 259.24
-0.35 (-0.13%)
Mar 9, 2026, 5:09 PM GMT
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 263.55 | 265.44 | 257.86 | 259.30 | 259.30 | -1.20% | 4,891 |
| Mar 5, 2026 | 258.18 | 264.13 | 253.50 | 262.44 | 262.44 | 1.86% | 1,814 |
| Mar 4, 2026 | 252.88 | 257.64 | 251.00 | 257.64 | 257.64 | 1.89% | 2,455 |
| Mar 3, 2026 | 245.64 | 253.54 | 238.00 | 252.85 | 252.85 | 1.65% | 1,013 |
| Mar 2, 2026 | 244.50 | 248.75 | 237.90 | 248.75 | 248.75 | 0.78% | 8,554 |
| Feb 27, 2026 | 239.00 | 248.61 | 230.30 | 246.82 | 246.82 | 6.75% | 6,290 |
| Feb 26, 2026 | 224.00 | 233.42 | 223.82 | 231.22 | 231.22 | 2.95% | 9,556 |
| Feb 25, 2026 | 221.00 | 225.76 | 219.58 | 224.61 | 224.61 | 1.81% | 969 |
| Feb 24, 2026 | 218.64 | 225.00 | 215.00 | 220.62 | 220.62 | 1.27% | 706 |
| Feb 23, 2026 | 233.55 | 233.55 | 216.70 | 217.86 | 217.86 | -4.40% | 1,263 |
| Feb 20, 2026 | 231.28 | 231.39 | 225.15 | 227.88 | 227.88 | -0.05% | 7,855 |
| Feb 19, 2026 | 230.22 | 232.03 | 226.01 | 228.00 | 228.00 | -0.52% | 610 |
| Feb 18, 2026 | 230.57 | 231.79 | 223.19 | 229.20 | 229.20 | 1.71% | 829 |
| Feb 17, 2026 | 231.22 | 231.22 | 221.28 | 225.35 | 225.35 | -2.79% | 9,051 |
| Feb 16, 2026 | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | - | 1,760 |
| Feb 13, 2026 | 221.50 | 231.99 | 221.48 | 231.83 | 231.83 | 4.21% | 3,978 |
| Feb 12, 2026 | 232.59 | 238.00 | 217.24 | 222.46 | 222.46 | -4.26% | 1,942 |
| Feb 11, 2026 | 248.00 | 248.00 | 229.80 | 232.35 | 232.35 | -3.85% | 11,964 |
| Feb 10, 2026 | 242.42 | 246.88 | 241.00 | 241.65 | 241.65 | -0.34% | 4,614 |
| Feb 9, 2026 | 240.90 | 242.99 | 237.20 | 242.47 | 242.47 | 1.30% | 1,201 |
| Feb 6, 2026 | 239.96 | 244.42 | 234.32 | 239.37 | 239.37 | -0.61% | 6,061 |
| Feb 5, 2026 | 243.95 | 247.69 | 239.79 | 240.83 | 240.83 | -1.22% | 2,993 |
| Feb 4, 2026 | 242.84 | 247.78 | 236.22 | 243.81 | 243.81 | 0.99% | 11,931 |
| Feb 3, 2026 | 256.10 | 259.25 | 239.08 | 241.41 | 241.41 | -5.20% | 557 |
| Feb 2, 2026 | 252.07 | 262.60 | 250.00 | 254.64 | 254.64 | 0.71% | 4,176 |
| Jan 30, 2026 | 254.90 | 255.80 | 246.05 | 252.85 | 252.85 | -0.64% | 346 |
| Jan 29, 2026 | 267.90 | 271.01 | 247.34 | 254.47 | 254.47 | -5.42% | 2,675 |
| Jan 28, 2026 | 268.31 | 274.00 | 267.29 | 269.05 | 269.05 | 0.58% | 239 |
| Jan 27, 2026 | 272.50 | 274.19 | 265.16 | 267.51 | 267.51 | -1.70% | 369 |
| Jan 26, 2026 | 267.69 | 273.98 | 267.00 | 272.13 | 272.13 | 1.80% | 6,969 |
| Jan 23, 2026 | 267.78 | 271.43 | 267.20 | 267.31 | 267.31 | -0.62% | 570 |
| Jan 22, 2026 | 258.60 | 271.36 | 257.96 | 268.97 | 268.97 | 5.95% | 1,946 |
| Jan 21, 2026 | 254.25 | 256.98 | 253.10 | 253.88 | 253.88 | -0.31% | 1,269 |
| Jan 20, 2026 | 262.64 | 265.63 | 254.57 | 254.67 | 254.67 | -3.64% | 1,801 |
| Jan 16, 2026 | 262.27 | 267.99 | 261.00 | 264.29 | 264.29 | 0.86% | 498 |
| Jan 15, 2026 | 263.68 | 264.07 | 260.10 | 262.03 | 262.03 | 0.27% | 892 |
| Jan 14, 2026 | 270.36 | 270.53 | 260.38 | 261.31 | 261.31 | -2.72% | 750 |
| Jan 13, 2026 | 277.85 | 280.05 | 266.93 | 268.63 | 268.63 | -3.21% | 631 |
| Jan 12, 2026 | 275.99 | 278.82 | 270.79 | 277.53 | 277.53 | 0.56% | 1,175 |
| Jan 9, 2026 | 277.50 | 280.00 | 274.00 | 275.99 | 275.98 | 0.36% | 688 |
| Jan 8, 2026 | 292.61 | 297.00 | 274.51 | 275.00 | 275.00 | -6.46% | 1,507 |
| Jan 7, 2026 | 292.53 | 297.38 | 290.00 | 294.00 | 294.00 | 0.84% | 612 |
| Jan 6, 2026 | 288.60 | 291.82 | 283.71 | 291.55 | 291.55 | 0.41% | 193 |
| Jan 5, 2026 | 286.39 | 292.58 | 282.00 | 290.37 | 290.36 | 2.18% | 982 |
| Jan 2, 2026 | 298.14 | 303.78 | 282.57 | 284.17 | 284.17 | -4.53% | 1,756 |
| Dec 31, 2025 | 298.75 | 300.99 | 296.87 | 297.66 | 297.66 | -0.92% | 214 |
| Dec 30, 2025 | 301.04 | 303.09 | 298.84 | 300.41 | 300.41 | -0.12% | 202 |
| Dec 29, 2025 | 300.71 | 302.72 | 296.00 | 300.77 | 300.77 | 0.79% | 315 |
| Dec 24, 2025 | 298.17 | 300.49 | 295.31 | 298.42 | 298.42 | 0.85% | 14 |
| Dec 23, 2025 | 298.86 | 302.95 | 295.91 | 295.91 | 295.91 | -1.34% | 449 |
| Dec 22, 2025 | 300.33 | 304.99 | 298.02 | 299.92 | 299.92 | -0.26% | 381 |
| Dec 19, 2025 | 298.40 | 300.99 | 293.71 | 300.69 | 300.69 | 0.54% | 76 |
| Dec 18, 2025 | 293.89 | 299.50 | 290.00 | 299.07 | 299.07 | 1.70% | 880 |
| Dec 17, 2025 | 295.04 | 298.09 | 291.00 | 294.07 | 294.07 | 0.65% | 96 |
| Dec 16, 2025 | 292.26 | 296.35 | 290.00 | 292.16 | 292.16 | -0.71% | 786 |
| Dec 15, 2025 | 298.00 | 302.50 | 294.26 | 294.26 | 294.26 | -0.92% | 1,583 |
| Dec 12, 2025 | 301.46 | 303.97 | 296.75 | 296.99 | 296.99 | -1.66% | 1,262 |
| Dec 11, 2025 | 298.32 | 304.37 | 295.16 | 301.99 | 301.99 | 0.53% | 1,999 |
| Dec 10, 2025 | 300.00 | 303.40 | 297.26 | 300.41 | 300.41 | -0.44% | 152 |
| Dec 9, 2025 | 300.87 | 303.80 | 299.86 | 301.74 | 301.74 | 0.70% | 30,308 |
| Dec 8, 2025 | 306.47 | 310.59 | 298.69 | 299.64 | 299.64 | -2.04% | 789 |
| Dec 5, 2025 | 305.92 | 310.57 | 304.57 | 305.88 | 305.88 | 0.17% | 1,237 |
| Dec 4, 2025 | 306.78 | 309.39 | 304.09 | 305.36 | 305.36 | -0.38% | 743 |
| Dec 3, 2025 | 310.75 | 312.73 | 305.22 | 306.54 | 306.54 | -0.91% | 769 |
| Dec 2, 2025 | 304.58 | 311.00 | 303.86 | 309.34 | 309.34 | 0.92% | 974 |
| Dec 1, 2025 | 300.56 | 307.00 | 297.68 | 306.52 | 306.52 | 1.01% | 463 |
| Nov 28, 2025 | 301.61 | 305.99 | 298.99 | 303.46 | 303.46 | -0.32% | 1,975 |
| Nov 26, 2025 | 311.45 | 320.50 | 300.05 | 304.42 | 304.42 | 2.60% | 8,871 |
| Nov 25, 2025 | 290.37 | 297.57 | 285.00 | 296.70 | 296.70 | 1.74% | 3,012 |
| Nov 24, 2025 | 291.86 | 294.11 | 289.64 | 291.64 | 291.64 | 0.24% | 1,040 |
| Nov 21, 2025 | 288.29 | 291.81 | 284.30 | 290.95 | 290.95 | 1.34% | 317 |
| Nov 20, 2025 | 293.35 | 296.95 | 287.10 | 287.10 | 287.10 | -1.97% | 307 |
| Nov 19, 2025 | 291.29 | 295.74 | 289.11 | 292.87 | 292.87 | -0.15% | 5,336 |
| Nov 18, 2025 | 291.38 | 294.50 | 288.55 | 293.31 | 293.31 | 0.26% | 345 |
| Nov 17, 2025 | 300.36 | 300.38 | 292.47 | 292.54 | 292.54 | -2.10% | 2,297 |
| Nov 14, 2025 | 297.04 | 301.12 | 292.60 | 298.81 | 298.81 | 0.37% | 1,566 |
| Nov 13, 2025 | 301.14 | 301.67 | 297.23 | 297.71 | 297.71 | -1.52% | 144 |
| Nov 12, 2025 | 302.20 | 303.16 | 300.31 | 302.31 | 302.31 | 0.27% | 475 |
| Nov 11, 2025 | 299.17 | 302.37 | 298.67 | 301.50 | 301.50 | 1.69% | 1,516 |
| Nov 10, 2025 | 299.65 | 299.91 | 293.24 | 296.49 | 296.49 | 0.31% | 434 |
| Nov 7, 2025 | 294.60 | 296.68 | 293.75 | 295.58 | 295.58 | -0.24% | 220 |
| Nov 6, 2025 | 300.00 | 300.00 | 294.05 | 296.30 | 296.30 | -1.33% | 453 |
| Nov 5, 2025 | 301.49 | 302.37 | 299.50 | 300.29 | 300.29 | -0.12% | 496 |
| Nov 4, 2025 | 301.72 | 304.01 | 299.32 | 300.65 | 300.65 | -1.26% | 433 |
| Nov 3, 2025 | 304.60 | 304.60 | 299.65 | 304.48 | 304.48 | 1.34% | 9,513 |
| Oct 31, 2025 | 300.42 | 302.81 | 298.08 | 300.45 | 300.45 | -0.03% | 2,130 |
| Oct 30, 2025 | 297.19 | 303.23 | 295.25 | 300.54 | 300.54 | 1.05% | 3,780 |
| Oct 29, 2025 | 311.18 | 311.47 | 296.82 | 297.43 | 297.43 | -5.05% | 738 |
| Oct 28, 2025 | 312.87 | 315.10 | 312.53 | 313.24 | 313.24 | 0.12% | 385 |
| Oct 27, 2025 | 313.00 | 314.77 | 311.26 | 312.86 | 312.86 | -0.41% | 271 |
| Oct 24, 2025 | 310.80 | 314.20 | 310.80 | 314.16 | 314.16 | 1.38% | 2,314 |
| Oct 23, 2025 | 307.58 | 309.89 | 304.00 | 309.89 | 309.89 | 0.94% | 290 |
| Oct 22, 2025 | 309.64 | 310.95 | 305.68 | 307.00 | 307.00 | -1.06% | 897 |
| Oct 21, 2025 | 306.00 | 311.51 | 306.00 | 310.30 | 310.30 | 0.78% | 959 |
| Oct 20, 2025 | 305.48 | 307.97 | 302.84 | 307.90 | 307.90 | 1.33% | 161 |
| Oct 17, 2025 | 298.98 | 303.86 | 298.08 | 303.86 | 303.86 | 1.32% | 116 |
| Oct 16, 2025 | 305.74 | 307.95 | 299.90 | 299.90 | 299.90 | -1.79% | 995 |
| Oct 15, 2025 | 308.53 | 309.93 | 303.71 | 305.38 | 305.38 | -0.48% | 1,828 |
| Oct 14, 2025 | 305.00 | 307.43 | 302.93 | 306.84 | 306.84 | -0.58% | 894 |
| Oct 13, 2025 | 315.33 | 315.33 | 302.62 | 308.64 | 308.64 | 1.60% | 359 |