Skip to main content
Autodesk, Inc. (ADSK)
NASDAQ: ADSK · Real-Time Price · USD
196.26
+6.53 (3.44%)
At close: Jun 26, 2026, 4:00 PM EDT
196.25
-0.01 (-0.01%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Autodesk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026191.65197.87191.55196.26196.263.44%7,700,262
Jun 25, 2026189.07194.31189.00189.73189.73-1.50%2,457,990
Jun 24, 2026188.98195.76188.00192.61192.612.03%2,599,805
Jun 23, 2026193.27193.77187.24188.78188.780.56%3,327,038
Jun 22, 2026190.00195.94185.50187.72187.72-3.15%4,670,244
Jun 18, 2026194.55197.89190.86193.82193.820.39%9,213,532
Jun 17, 2026196.58203.80192.30193.07193.07-4.13%3,141,622
Jun 16, 2026197.82203.95197.82201.38201.381.40%2,928,152
Jun 15, 2026199.92202.87195.96198.60198.600.09%3,306,875
Jun 12, 2026206.60208.74194.47198.43198.43-3.47%5,631,866
Jun 11, 2026219.26221.34204.80205.57205.57-7.10%4,272,208
Jun 10, 2026220.50225.11218.00221.28221.28-1.25%1,741,004
Jun 9, 2026223.47227.79220.69224.08224.08-0.43%1,867,797
Jun 8, 2026228.01229.99224.23225.04225.04-2.14%2,090,968
Jun 5, 2026235.08236.50229.24229.96229.96-1.58%2,684,857
Jun 4, 2026236.48237.86231.59233.64233.641.76%1,923,778
Jun 3, 2026235.01235.25228.26229.60229.60-2.98%2,413,865
Jun 2, 2026241.62243.16235.70236.66236.66-4.63%2,354,396
Jun 1, 2026237.01250.49237.01248.16248.167.28%3,590,453
May 29, 2026225.56233.84217.00231.31231.31-4.00%7,643,168
May 28, 2026236.32244.34233.50240.95240.951.67%4,143,295
May 27, 2026235.00243.31235.00237.00237.00-0.52%1,644,628
May 26, 2026238.08240.72234.37238.23238.23-1.15%2,098,624
May 22, 2026240.51247.00238.46240.99240.990.33%2,455,569
May 21, 2026241.99242.22234.64240.19240.19-1.41%1,992,732
May 20, 2026239.75243.87233.20243.63243.63-0.22%1,711,535
May 19, 2026249.03251.16243.01244.16244.160.28%1,980,209
May 18, 2026236.10243.69234.65243.49243.492.90%1,807,722
May 15, 2026234.88238.31234.21236.62236.621.18%1,528,632
May 14, 2026229.88235.92227.48233.86233.861.22%1,748,035
May 13, 2026229.40231.65225.28231.03231.03-1.63%1,742,205
May 12, 2026238.03240.13233.83234.87234.87-0.51%1,491,486
May 11, 2026241.83244.97234.28236.07236.07-3.45%1,926,690
May 8, 2026247.65247.65241.93244.50244.50-2.61%1,747,871
May 7, 2026246.56255.14246.56251.04251.043.27%2,026,633
May 6, 2026245.38248.75240.00243.08243.08-2.55%2,073,275
May 5, 2026247.20250.35244.90249.43249.430.76%2,206,962
May 4, 2026244.19249.98242.76247.54247.541.31%1,621,474
May 1, 2026241.88246.86238.42244.35244.353.10%2,342,726
Apr 30, 2026233.90237.68231.15237.00237.000.48%1,769,594
Apr 29, 2026233.84235.98231.14235.87235.870.43%1,237,604
Apr 28, 2026237.97241.99232.22234.85234.85-0.08%1,705,825
Apr 27, 2026235.91241.58234.68235.03235.03-1.01%1,689,409
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