Skip to main content
Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
306.74
+0.89 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
306.99
+0.25 (0.08%)
After-hours: Dec 5, 2025, 6:24 PM EST

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025306.00307.83304.30306.74306.740.29%1,553,692
Dec 4, 2025307.80309.30303.77305.85305.85-0.45%1,457,852
Dec 3, 2025308.76312.62305.48307.24307.24-0.97%1,287,223
Dec 2, 2025306.06310.84305.31310.25310.251.68%1,625,183
Dec 1, 2025301.17307.37300.32305.12305.120.59%1,464,552
Nov 28, 2025300.29304.00299.42303.34303.340.65%910,438
Nov 26, 2025313.97320.00299.13301.38301.382.36%4,674,988
Nov 25, 2025290.28297.67287.08294.43294.431.58%2,213,672
Nov 24, 2025291.35292.80288.95289.85289.85-0.33%3,026,074
Nov 21, 2025288.69293.13286.32290.80290.801.34%1,359,411
Nov 20, 2025295.26296.90286.43286.95286.95-1.46%1,212,496
Nov 19, 2025291.60293.81290.09291.19291.19-0.36%1,359,257
Nov 18, 2025292.87294.35289.06292.23292.230.09%1,526,322
Nov 17, 2025299.53299.53290.89291.96291.96-2.48%1,081,362
Nov 14, 2025295.81301.30292.57299.39299.390.75%1,049,790
Nov 13, 2025300.50301.79296.37297.17297.17-1.51%1,123,054
Nov 12, 2025301.55303.20300.30301.74301.74-0.04%1,191,188
Nov 11, 2025299.17302.43297.96301.86301.861.05%855,608
Nov 10, 2025297.40299.55293.06298.72298.720.52%1,194,442
Nov 7, 2025294.60297.47293.51297.18297.180.79%950,645
Nov 6, 2025299.46299.90293.72294.86294.86-2.03%1,165,922
Nov 5, 2025301.23302.44299.32300.96300.960.03%1,251,060
Nov 4, 2025302.26304.13299.17300.86300.86-0.92%1,301,029
Nov 3, 2025302.99304.88299.40303.64303.640.76%1,079,374
Oct 31, 2025300.42302.70297.92301.34301.340.19%1,076,836
Oct 30, 2025295.25303.57295.25300.77300.771.24%1,527,835
Oct 29, 2025306.53307.00296.02297.08297.08-4.50%1,682,473
Oct 28, 2025312.87315.00310.73311.08311.08-0.78%919,448
Oct 27, 2025313.35314.17311.13313.53313.530.21%938,161
Oct 24, 2025313.01314.51311.15312.88312.880.98%953,311
Oct 23, 2025304.00310.10304.00309.84309.840.55%1,006,935
Oct 22, 2025309.82311.28305.12308.15308.15-0.78%1,471,746
Oct 21, 2025307.95311.47306.98310.57310.570.85%710,356
Oct 20, 2025305.00308.08304.32307.95307.951.41%885,207
Oct 17, 2025299.32305.26298.91303.66303.661.28%2,202,107
Oct 16, 2025307.76308.91298.80299.82299.82-1.72%1,066,453
Oct 15, 2025308.65310.00303.18305.08305.08-0.49%992,934
Oct 14, 2025304.58308.46303.11306.59306.59-0.45%1,338,585
Oct 13, 2025303.63308.70302.66307.97307.971.47%982,664
Oct 10, 2025309.08312.29302.43303.50303.50-2.20%1,480,604
Oct 9, 2025310.50312.93305.81310.32310.32-0.35%1,357,055
Oct 8, 2025315.00315.82309.16311.41311.41-0.88%1,429,719
Oct 7, 2025323.11324.00309.57314.19314.19-2.86%1,468,959
Oct 6, 2025322.00326.20320.13323.43323.431.42%1,569,013
Oct 3, 2025320.15321.57318.10318.90318.90-0.63%971,928
Oct 2, 2025314.83321.57314.36320.91320.911.64%1,367,021
Oct 1, 2025318.79320.54311.63315.73315.73-0.61%1,786,969
Sep 30, 2025322.23322.23314.84317.67317.67-1.35%1,159,904
Sep 29, 2025325.00326.11320.94322.03322.03-0.26%1,162,086
Sep 26, 2025320.17323.44319.39322.88322.880.85%850,783
Sep 25, 2025322.47322.97319.16320.17320.17-1.04%1,057,835
Sep 24, 2025325.49326.35322.45323.52323.52-0.41%1,102,604
Sep 23, 2025323.45325.16322.01324.86324.860.14%1,417,899
Sep 22, 2025321.39326.47318.67324.39324.390.53%1,696,100
Sep 19, 2025325.03326.54320.85322.67322.67-0.11%3,364,367
Sep 18, 2025321.73326.71319.82323.04323.041.18%1,883,635
Sep 17, 2025319.56322.68317.40319.28319.280.24%1,758,546
Sep 16, 2025320.88321.02316.17318.51318.51-0.80%1,171,854
Sep 15, 2025318.71321.47318.51321.07321.070.63%1,034,053
Sep 12, 2025324.54324.63318.76319.05319.05-1.69%1,077,476
Sep 11, 2025325.24326.50323.14324.52324.520.22%1,484,094
Sep 10, 2025325.37325.50321.97323.80323.80-0.43%1,323,719
Sep 9, 2025326.69326.87323.17325.19325.19-0.49%1,271,595
Sep 8, 2025326.88329.09324.42326.79326.790.13%1,794,042
Sep 5, 2025322.64326.85320.48326.37326.372.01%1,632,170
Sep 4, 2025318.58320.00312.60319.93319.930.76%1,422,089
Sep 3, 2025320.30324.37314.38317.51317.51-0.52%1,943,176
Sep 2, 2025313.02319.47312.65319.16319.161.42%2,665,431
Aug 29, 2025318.00326.45307.26314.70314.709.09%4,904,604
Aug 28, 2025288.66294.49287.79288.49288.490.89%4,151,634
Aug 27, 2025283.46286.57283.20285.95285.951.24%1,389,281
Aug 26, 2025285.34286.67281.75282.45282.45-1.01%1,922,290
Aug 25, 2025290.39291.23284.31285.34285.34-1.68%1,180,346
Aug 22, 2025286.50291.30285.28290.23290.231.46%1,116,927
Aug 21, 2025286.53287.43285.17286.06286.06-0.89%1,184,561
Aug 20, 2025289.89290.05286.73288.63288.63-0.21%1,058,383
Aug 19, 2025290.38294.19289.17289.24289.24-0.14%1,170,433
Aug 18, 2025287.19290.30286.67289.66289.661.02%936,455
Aug 15, 2025285.06288.53284.25286.73286.731.05%1,149,627
Aug 14, 2025286.07287.08282.67283.75283.75-1.14%1,412,053
Aug 13, 2025284.72287.09280.85287.01287.011.41%1,974,935
Aug 12, 2025285.11286.47280.39283.03283.03-0.56%2,345,718
Aug 11, 2025290.67292.23282.96284.62284.62-2.08%2,227,759
Aug 8, 2025293.03294.54289.22290.68290.68-0.79%1,540,570
Aug 7, 2025305.75306.18288.93292.99292.99-3.99%1,383,166
Aug 6, 2025300.83305.33300.15305.18305.182.00%1,163,565
Aug 5, 2025303.90304.25298.86299.20299.20-1.09%816,198
Aug 4, 2025299.25302.91298.99302.50302.501.84%933,678
Aug 1, 2025301.26301.51294.98297.02297.02-2.01%1,346,177
Jul 31, 2025307.92309.20302.24303.11303.11-1.63%1,492,206
Jul 30, 2025306.08309.81305.49308.14308.140.50%960,712
Jul 29, 2025305.18307.78304.43306.61306.610.70%1,121,006
Jul 28, 2025304.58306.11303.22304.47304.470.39%720,252
Jul 25, 2025301.71304.36300.07303.28303.280.72%1,025,279
Jul 24, 2025301.01302.29299.04301.10301.100.04%1,286,983
Jul 23, 2025300.91302.40298.49300.98300.980.52%1,683,070
Jul 22, 2025296.45300.60295.58299.43299.431.45%1,198,284
Jul 21, 2025296.09298.77294.81295.16295.16-0.63%1,592,107
Jul 18, 2025293.71297.70292.30297.03297.031.67%2,421,297
Jul 17, 2025289.67292.38288.86292.16292.160.93%1,639,346