Skip to main content
Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
234.85
-0.18 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
235.55
+0.70 (0.30%)
After-hours: Apr 28, 2026, 7:51 PM EDT

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026237.97241.99232.22234.85234.85-0.08%1,703,239
Apr 27, 2026235.91241.58234.68235.03235.03-1.01%1,689,389
Apr 24, 2026232.58237.74231.18237.44237.442.35%1,386,204
Apr 23, 2026240.36241.10227.00231.98231.98-6.30%2,428,879
Apr 22, 2026247.29250.00245.00247.57247.570.85%1,518,179
Apr 21, 2026245.23250.91243.50245.48245.480.07%1,441,270
Apr 20, 2026241.48246.30241.25245.31245.311.36%1,260,555
Apr 17, 2026249.40250.00241.27242.02242.02-0.47%2,551,118
Apr 16, 2026244.51245.58240.42243.16243.161.60%1,517,124
Apr 15, 2026234.79240.78232.20239.32239.324.69%1,759,967
Apr 14, 2026227.89230.68225.08228.59228.590.64%1,814,033
Apr 13, 2026218.01227.53216.42227.14227.143.98%2,836,483
Apr 10, 2026221.54223.15214.10218.45218.45-2.97%2,504,889
Apr 9, 2026237.51238.50217.18225.13225.13-6.45%3,604,911
Apr 8, 2026241.15244.80239.03240.65240.652.42%1,990,458
Apr 7, 2026236.33238.60232.91234.96234.96-1.16%1,319,034
Apr 6, 2026236.84239.00234.67237.72237.72-0.15%1,189,834
Apr 2, 2026239.72241.46234.09238.08238.080.09%1,990,719
Apr 1, 2026238.86240.49232.18237.87237.87-0.64%1,800,328
Mar 31, 2026234.92241.21234.89239.40239.401.58%1,947,047
Mar 30, 2026232.26238.54231.05235.68235.682.54%1,653,684
Mar 27, 2026237.63237.87229.24229.84229.84-4.17%2,233,357
Mar 26, 2026234.66243.62234.32239.83239.831.87%1,468,296
Mar 25, 2026241.24243.20232.41235.42235.42-1.66%1,685,388
Mar 24, 2026245.28245.28237.28239.39239.39-3.25%2,224,498
Mar 23, 2026248.29251.06244.73247.44247.44-0.22%2,658,185
Mar 20, 2026245.95248.61241.50247.99247.990.14%4,418,598
Mar 19, 2026248.98255.34246.08247.65247.65-0.33%2,148,424
Mar 18, 2026250.28254.44248.25248.48248.48-1.76%1,811,138
Mar 17, 2026250.59259.39250.59252.92252.921.26%1,254,791
Mar 16, 2026252.09253.02249.30249.78249.78-0.55%1,353,422
Mar 13, 2026249.52252.83248.54251.17251.170.51%1,442,845
Mar 12, 2026250.71255.95249.24249.89249.89-0.77%1,653,557
Mar 11, 2026255.45259.54249.76251.83251.83-0.80%1,959,076
Mar 10, 2026260.58261.78252.09253.85253.85-2.65%1,858,035
Mar 9, 2026260.77262.52256.50260.75260.75-0.09%1,803,656
Mar 6, 2026261.54263.05257.73260.99260.99-1.19%2,020,993
Mar 5, 2026258.55264.75256.90264.12264.122.42%2,186,504
Mar 4, 2026253.30258.81252.50257.89257.891.77%2,657,032
Mar 3, 2026246.10254.83244.45253.40253.402.62%2,606,324
Mar 2, 2026243.53249.15243.00246.94246.940.44%2,401,153
Feb 27, 2026233.58248.70233.30245.87245.875.32%5,370,879
Feb 26, 2026228.43233.73227.31233.45233.453.84%4,076,503
Feb 25, 2026220.95225.80219.05224.81224.811.77%1,955,815
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