Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 231.72 | 248.75 | 228.51 | 247.57 | 247.57 | 1,171 |
| 2026-07-28 | 227.51 | 243.26 | 226.37 | 240.05 | 240.05 | 2,186 |
| 2026-07-27 | 212.07 | 226.61 | 207.66 | 226.13 | 226.13 | 5,028 |
| 2026-07-24 | 205.92 | 214.45 | 203.50 | 208.18 | 208.18 | 797 |
| 2026-07-23 | 204.49 | 213.00 | 202.00 | 204.67 | 204.67 | 2,432 |
| 2026-07-22 | 213.88 | 214.80 | 202.32 | 202.80 | 202.80 | 403 |
| 2026-07-21 | 217.20 | 218.00 | 211.50 | 212.92 | 212.92 | 893 |
| 2026-07-20 | 222.18 | 222.18 | 210.24 | 218.55 | 218.55 | 1,114 |
| 2026-07-17 | 212.75 | 221.32 | 208.51 | 219.21 | 219.21 | 15,652 |
| 2026-07-16 | 210.75 | 217.99 | 208.60 | 217.99 | 217.99 | 576 |
| 2026-07-15 | 205.92 | 212.36 | 203.08 | 208.32 | 208.32 | 1,689 |
| 2026-07-14 | 212.26 | 212.26 | 200.24 | 207.87 | 207.87 | 397 |
| 2026-07-13 | 212.00 | 215.00 | 207.00 | 212.33 | 212.33 | 299 |
| 2026-07-10 | 208.91 | 215.00 | 201.80 | 207.89 | 207.89 | 1,565 |
| 2026-07-09 | 210.00 | 210.89 | 198.88 | 208.10 | 208.10 | 601 |
| 2026-07-08 | 213.00 | 216.00 | 206.44 | 208.70 | 208.70 | 922 |
| 2026-07-07 | 207.70 | 215.09 | 207.00 | 214.21 | 214.21 | 1,114 |
| 2026-07-06 | 210.00 | 210.00 | 202.01 | 207.29 | 207.29 | 4,198 |
| 2026-07-03 | 209.41 | 209.41 | 209.41 | 209.41 | 209.41 | 0 |
| 2026-07-02 | 199.50 | 209.71 | 199.00 | 209.41 | 209.41 | 3,105 |
| 2026-07-01 | 189.03 | 204.69 | 189.03 | 202.22 | 202.22 | 2,862 |
| 2026-06-30 | 195.29 | 204.94 | 192.00 | 193.64 | 193.64 | 1,381 |
| 2026-06-29 | 202.00 | 203.51 | 195.42 | 196.26 | 196.26 | 1,829 |
| 2026-06-26 | 188.49 | 196.73 | 185.26 | 195.27 | 195.27 | 982 |
| 2026-06-25 | 192.00 | 195.00 | 185.51 | 190.14 | 190.14 | 1,305 |
| 2026-06-24 | 188.78 | 198.25 | 185.50 | 193.86 | 193.86 | 2,239 |
| 2026-06-23 | 187.00 | 194.88 | 186.10 | 188.22 | 188.22 | 6,239 |
| 2026-06-22 | 194.50 | 196.35 | 185.61 | 187.18 | 187.18 | 3,271 |
| 2026-06-19 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | 0 |
| 2026-06-18 | 194.68 | 198.31 | 191.49 | 194.21 | 194.21 | 6,973 |
| 2026-06-17 | 205.97 | 205.97 | 195.13 | 196.78 | 196.78 | 760 |
| 2026-06-16 | 198.91 | 204.00 | 196.30 | 201.65 | 201.65 | 3,113 |
| 2026-06-15 | 200.18 | 203.60 | 197.11 | 197.14 | 197.14 | 4,744 |
| 2026-06-12 | 207.85 | 211.00 | 194.61 | 197.24 | 197.24 | 3,347 |
| 2026-06-11 | 227.69 | 227.69 | 212.73 | 214.01 | 214.01 | 902 |
| 2026-06-10 | 224.09 | 228.52 | 218.38 | 222.59 | 222.59 | 5,028 |
| 2026-06-09 | 228.52 | 229.40 | 221.00 | 223.72 | 223.72 | 1,746 |
| 2026-06-08 | 229.59 | 234.99 | 221.59 | 225.93 | 225.93 | 6,698 |
| 2026-06-05 | 234.00 | 239.00 | 230.00 | 232.47 | 232.47 | 737 |
| 2026-06-04 | 232.00 | 239.00 | 226.70 | 234.12 | 234.12 | 1,538 |
| 2026-06-03 | 235.75 | 239.55 | 228.11 | 230.32 | 230.32 | 1,080 |
| 2026-06-02 | 248.00 | 250.54 | 235.71 | 238.38 | 238.38 | 1,782 |
| 2026-06-01 | 233.44 | 250.49 | 231.05 | 247.38 | 247.38 | 16,499 |
| 2026-05-29 | 225.50 | 234.00 | 217.05 | 230.30 | 230.30 | 14,037 |
| 2026-05-28 | 239.20 | 244.12 | 229.71 | 243.36 | 243.36 | 6,607 |
| 2026-05-27 | 238.23 | 243.39 | 234.00 | 238.00 | 238.00 | 1,076 |
| 2026-05-26 | 247.49 | 254.00 | 234.05 | 238.63 | 238.63 | 3,217 |
| 2026-05-22 | 241.08 | 246.31 | 238.18 | 240.93 | 240.93 | 913 |
| 2026-05-21 | 240.30 | 247.60 | 234.56 | 240.17 | 240.17 | 179 |
| 2026-05-20 | 244.16 | 246.22 | 222.34 | 241.41 | 241.41 | 2,867 |
| 2026-05-19 | 243.62 | 250.75 | 243.62 | 245.00 | 245.00 | 2,389 |
| 2026-05-18 | 238.51 | 243.37 | 232.15 | 243.37 | 243.37 | 2,604 |
| 2026-05-15 | 231.94 | 238.07 | 231.94 | 237.24 | 237.24 | 425 |
| 2026-05-14 | 229.00 | 236.99 | 226.01 | 232.79 | 232.79 | 631 |
| 2026-05-13 | 235.08 | 239.99 | 225.58 | 228.46 | 228.46 | 4,671 |
| 2026-05-12 | 235.11 | 242.78 | 233.01 | 235.79 | 235.79 | 1,529 |
| 2026-05-11 | 241.69 | 248.33 | 236.04 | 236.04 | 236.04 | 3,845 |
| 2026-05-08 | 252.88 | 257.00 | 241.42 | 245.64 | 245.64 | 501 |
| 2026-05-07 | 244.04 | 255.14 | 240.61 | 253.10 | 253.10 | 1,738 |
| 2026-05-06 | 247.50 | 252.00 | 240.43 | 242.06 | 242.06 | 716 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.