Autodesk, Inc. (LON:0HJF)
London
· Delayed Price · Currency is GBP · Price in USD 241.90
+4.84 (2.04%)
Apr 28, 2026, 5:09 PM GMT
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 238.90 | 238.90 | 234.85 | 234.85 | - | -0.93% | 9 |
| Apr 27, 2026 | 238.90 | 241.27 | 233.00 | 237.06 | 237.06 | 0.28% | 2,034 |
| Apr 24, 2026 | 233.20 | 236.39 | 230.04 | 236.39 | 236.39 | 3.15% | 558 |
| Apr 23, 2026 | 243.00 | 246.78 | 227.14 | 229.16 | 229.16 | -6.90% | 1,776 |
| Apr 22, 2026 | 247.80 | 255.00 | 245.00 | 246.14 | 246.14 | 0.12% | 5,007 |
| Apr 21, 2026 | 245.43 | 250.71 | 239.74 | 245.85 | 245.85 | 0.32% | 2,227 |
| Apr 20, 2026 | 240.20 | 246.25 | 236.98 | 245.07 | 245.07 | 0.93% | 5,656 |
| Apr 17, 2026 | 244.88 | 251.00 | 242.50 | 242.80 | 242.80 | 0.32% | 2,034 |
| Apr 16, 2026 | 240.42 | 248.80 | 240.00 | 242.02 | 242.02 | 0.84% | 3,596 |
| Apr 15, 2026 | 229.80 | 240.01 | 229.25 | 240.01 | 240.01 | 5.76% | 4,522 |
| Apr 14, 2026 | 228.00 | 231.12 | 219.45 | 226.95 | 226.95 | 0.32% | 11,245 |
| Apr 13, 2026 | 217.95 | 227.45 | 216.50 | 226.23 | 226.23 | 5.05% | 1,673 |
| Apr 10, 2026 | 225.70 | 226.08 | 214.05 | 215.35 | 215.35 | -1.50% | 2,164 |
| Apr 9, 2026 | 239.00 | 242.49 | 217.29 | 218.62 | 218.62 | -9.61% | 2,899 |
| Apr 8, 2026 | 239.00 | 245.00 | 238.88 | 241.85 | 241.85 | 2.80% | 3,897 |
| Apr 7, 2026 | 235.54 | 243.48 | 233.01 | 235.26 | 235.26 | -1.01% | 267 |
| Apr 2, 2026 | 236.63 | 242.19 | 227.96 | 237.66 | 237.66 | -0.93% | 4,024 |
| Apr 1, 2026 | 241.12 | 243.23 | 229.93 | 239.90 | 239.90 | 0.28% | 5,579 |
| Mar 31, 2026 | 240.00 | 242.49 | 232.81 | 239.23 | 239.23 | 1.55% | 599 |
| Mar 30, 2026 | 228.89 | 238.35 | 228.84 | 235.58 | 235.58 | 2.21% | 1,289 |
| Mar 27, 2026 | 243.80 | 243.80 | 229.57 | 230.50 | 230.50 | -3.92% | 933 |
| Mar 26, 2026 | 235.42 | 243.62 | 230.10 | 239.90 | 239.90 | 1.79% | 2,500 |
| Mar 25, 2026 | 235.00 | 247.97 | 232.40 | 235.68 | 235.68 | -2.11% | 984 |
| Mar 24, 2026 | 246.24 | 250.16 | 237.46 | 240.75 | 240.75 | -3.56% | 773 |
| Mar 23, 2026 | 248.00 | 256.00 | 242.92 | 249.65 | 249.65 | 1.27% | 2,625 |
| Mar 20, 2026 | 247.43 | 248.25 | 242.45 | 246.52 | 246.52 | -0.96% | 4,687 |
| Mar 19, 2026 | 245.00 | 255.47 | 243.31 | 248.92 | 248.92 | -0.58% | 3,187 |
| Mar 18, 2026 | 258.79 | 258.99 | 249.55 | 250.38 | 250.38 | -1.51% | 352 |
| Mar 17, 2026 | 249.04 | 259.08 | 248.01 | 254.22 | 254.22 | 1.48% | 1,603 |
| Mar 16, 2026 | 252.00 | 259.65 | 243.31 | 250.51 | 250.51 | -0.20% | 320 |
| Mar 13, 2026 | 249.89 | 254.93 | 248.60 | 251.02 | 251.02 | 0.21% | 2,223 |
| Mar 12, 2026 | 250.43 | 256.44 | 246.74 | 250.49 | 250.49 | -0.54% | 2,895 |
| Mar 11, 2026 | 255.59 | 258.27 | 249.79 | 251.86 | 251.86 | -1.28% | 1,357 |
| Mar 10, 2026 | 260.48 | 266.00 | 252.00 | 255.12 | 255.12 | -1.63% | 2,591 |
| Mar 9, 2026 | 255.84 | 261.99 | 254.74 | 259.36 | 259.36 | 0.02% | 4,190 |
| 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 |