Skip to main content
Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
245.87
+12.42 (5.32%)
At close: Feb 27, 2026, 4:00 PM EST
245.30
-0.57 (-0.23%)
After-hours: Feb 27, 2026, 7:59 PM EST

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026233.58248.70233.30245.89245.895.33%5,326,238
Feb 26, 2026228.43233.73227.31233.45233.453.84%3,730,572
Feb 25, 2026220.95225.80219.05224.81224.811.77%1,955,259
Feb 24, 2026217.54225.30215.01220.91220.911.04%2,204,549
Feb 23, 2026223.63225.65216.72218.64218.64-3.67%2,060,981
Feb 20, 2026227.65232.21225.78226.98226.98-0.93%1,743,105
Feb 19, 2026229.86230.00226.50229.10229.10-0.28%1,451,043
Feb 18, 2026224.49230.09223.21229.74229.741.96%2,009,574
Feb 17, 2026228.10229.34221.09225.32225.32-2.55%2,629,418
Feb 13, 2026223.83233.63222.88231.22231.223.46%2,752,943
Feb 12, 2026232.60235.19216.01223.49223.49-3.91%5,413,610
Feb 11, 2026234.12239.80229.52232.59232.59-4.51%2,622,461
Feb 10, 2026242.68247.12241.16243.58243.580.43%2,324,268
Feb 9, 2026238.86243.09236.43242.53242.530.89%1,524,693
Feb 6, 2026239.65242.44234.00240.40240.400.98%2,139,901
Feb 5, 2026245.84246.79236.78238.06238.06-2.20%3,414,216
Feb 4, 2026238.76249.85236.22243.41243.411.09%2,728,465
Feb 3, 2026250.01251.64238.95240.79240.79-5.78%3,540,404
Feb 2, 2026259.61259.66253.75255.57255.571.07%1,622,136
Jan 30, 2026253.59255.67250.95252.87252.87-1.10%1,739,341
Jan 29, 2026260.00260.47247.20255.68255.68-4.71%3,642,124
Jan 28, 2026268.51271.12266.61268.33268.330.09%1,268,078
Jan 27, 2026271.20272.05264.59268.09268.09-1.56%1,458,702
Jan 26, 2026270.41274.25269.76272.34272.340.87%1,804,347
Jan 23, 2026269.41271.29266.87270.00270.000.09%1,493,407
Jan 22, 2026268.71271.44263.05269.77269.774.79%3,157,384
Jan 21, 2026253.87257.49253.34257.44257.441.41%2,342,632
Jan 20, 2026261.54262.49252.55253.87253.87-4.45%2,671,169
Jan 16, 2026262.72266.40260.72265.69265.691.31%3,839,421
Jan 15, 2026262.23264.08259.76262.26262.260.38%1,773,912
Jan 14, 2026268.95271.01259.27261.28261.28-3.45%2,221,446
Jan 13, 2026277.50279.34266.77270.63270.63-2.61%2,170,982
Jan 12, 2026275.91279.32274.02277.89277.890.68%1,204,693
Jan 9, 2026276.80278.45273.80276.02276.02-0.20%1,820,914
Jan 8, 2026291.00292.05273.80276.58276.58-5.86%2,778,308
Jan 7, 2026294.73296.80293.04293.79293.790.21%987,829
Jan 6, 2026288.51294.24287.52293.17293.171.56%1,264,640
Jan 5, 2026288.04293.10286.63288.66288.660.67%1,463,866
Jan 2, 2026296.00296.06282.51286.73286.73-3.14%1,317,734
Dec 31, 2025298.62299.07295.85296.01296.01-1.18%749,198
Dec 30, 2025299.53301.66299.06299.54299.54-0.56%627,770
Dec 29, 2025299.08303.10299.08301.23301.230.17%657,024
Dec 26, 2025298.42300.72298.34300.71300.710.84%439,324
Dec 24, 2025297.67298.65296.51298.21298.210.21%320,820
Dec 23, 2025298.86300.38295.61297.58297.58-0.96%1,128,450
Dec 22, 2025301.38303.79299.37300.47300.470.13%1,412,174
Dec 19, 2025299.92301.58297.90300.08300.080.28%3,311,291
Dec 18, 2025294.65300.03293.77299.24299.242.14%1,960,433
Dec 17, 2025294.13298.30292.05292.97292.97-0.34%1,390,861
Dec 16, 2025294.31296.22291.88293.98293.98-0.11%1,482,515
Dec 15, 2025299.21301.47292.38294.31294.31-1.12%2,281,065
Dec 12, 2025302.48302.48296.33297.64297.64-1.09%1,425,199
Dec 11, 2025299.93305.00298.20300.93300.930.27%1,534,488
Dec 10, 2025299.46304.69297.52300.10300.10-0.22%1,792,998
Dec 9, 2025301.07303.65299.53300.75300.75-0.21%1,393,896
Dec 8, 2025307.60309.22298.63301.39301.39-1.74%1,667,883
Dec 5, 2025306.00307.83304.30306.74306.740.29%1,558,849
Dec 4, 2025307.80309.30303.77305.85305.85-0.45%1,458,262
Dec 3, 2025308.76312.62305.48307.24307.24-0.97%1,346,745
Dec 2, 2025306.06310.84305.31310.25310.251.68%1,625,716
Dec 1, 2025301.17307.37300.32305.12305.120.59%1,464,791
Nov 28, 2025300.29304.00299.42303.34303.340.65%912,380
Nov 26, 2025313.97320.00299.13301.38301.382.36%4,686,436
Nov 25, 2025290.28297.67287.08294.43294.431.58%2,336,449
Nov 24, 2025291.35292.80288.95289.85289.85-0.33%3,027,949
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