Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 249.39 | 250.68 | 244.89 | 249.00 | 249.00 | 1,108 |
| 2026-05-04 | 247.50 | 249.99 | 242.00 | 247.57 | 247.57 | 1,533 |
| 2026-05-01 | 236.01 | 247.00 | 236.01 | 246.38 | 246.38 | 2,119 |
| 2026-04-30 | 233.94 | 237.51 | 230.00 | 235.27 | 235.27 | 963 |
| 2026-04-29 | 239.00 | 239.89 | 231.00 | 232.87 | 232.87 | 645 |
| 2026-04-28 | 238.90 | 242.00 | 233.33 | 235.84 | 235.84 | 11,442 |
| 2026-04-27 | 238.90 | 241.27 | 233.00 | 237.06 | 237.06 | 2,034 |
| 2026-04-24 | 233.20 | 236.39 | 230.04 | 236.39 | 236.39 | 558 |
| 2026-04-23 | 243.00 | 246.78 | 227.14 | 229.16 | 229.16 | 1,776 |
| 2026-04-22 | 247.80 | 255.00 | 245.00 | 246.14 | 246.14 | 5,007 |
| 2026-04-21 | 245.43 | 250.71 | 239.74 | 245.85 | 245.85 | 2,227 |
| 2026-04-20 | 240.20 | 246.25 | 236.98 | 245.07 | 245.07 | 5,656 |
| 2026-04-17 | 244.88 | 251.00 | 242.50 | 242.80 | 242.80 | 2,034 |
| 2026-04-16 | 240.42 | 248.80 | 240.00 | 242.02 | 242.02 | 3,596 |
| 2026-04-15 | 229.80 | 240.01 | 229.25 | 240.01 | 240.01 | 4,522 |
| 2026-04-14 | 228.00 | 231.12 | 219.45 | 226.95 | 226.95 | 11,245 |
| 2026-04-13 | 217.95 | 227.45 | 216.50 | 226.23 | 226.23 | 1,673 |
| 2026-04-10 | 225.70 | 226.08 | 214.05 | 215.35 | 215.35 | 2,164 |
| 2026-04-09 | 239.00 | 242.49 | 217.29 | 218.62 | 218.62 | 2,899 |
| 2026-04-08 | 239.00 | 245.00 | 238.88 | 241.85 | 241.85 | 3,897 |
| 2026-04-07 | 235.54 | 243.48 | 233.01 | 235.26 | 235.26 | 267 |
| 2026-04-02 | 236.63 | 242.19 | 227.96 | 237.66 | 237.66 | 4,024 |
| 2026-04-01 | 241.12 | 243.23 | 229.93 | 239.90 | 239.90 | 5,579 |
| 2026-03-31 | 240.00 | 242.49 | 232.81 | 239.23 | 239.23 | 599 |
| 2026-03-30 | 228.89 | 238.35 | 228.84 | 235.58 | 235.58 | 1,289 |
| 2026-03-27 | 243.80 | 243.80 | 229.57 | 230.50 | 230.50 | 933 |
| 2026-03-26 | 235.42 | 243.62 | 230.10 | 239.90 | 239.90 | 2,500 |
| 2026-03-25 | 235.00 | 247.97 | 232.40 | 235.68 | 235.68 | 984 |
| 2026-03-24 | 246.24 | 250.16 | 237.46 | 240.75 | 240.75 | 773 |
| 2026-03-23 | 248.00 | 256.00 | 242.92 | 249.65 | 249.65 | 2,625 |
| 2026-03-20 | 247.43 | 248.25 | 242.45 | 246.52 | 246.52 | 4,687 |
| 2026-03-19 | 245.00 | 255.47 | 243.31 | 248.92 | 248.92 | 3,187 |
| 2026-03-18 | 258.79 | 258.99 | 249.55 | 250.38 | 250.38 | 352 |
| 2026-03-17 | 249.04 | 259.08 | 248.01 | 254.22 | 254.22 | 1,603 |
| 2026-03-16 | 252.00 | 259.65 | 243.31 | 250.51 | 250.51 | 320 |
| 2026-03-13 | 249.89 | 254.93 | 248.60 | 251.02 | 251.02 | 2,223 |
| 2026-03-12 | 250.43 | 256.44 | 246.74 | 250.49 | 250.49 | 2,895 |
| 2026-03-11 | 255.59 | 258.27 | 249.79 | 251.86 | 251.86 | 1,357 |
| 2026-03-10 | 260.48 | 266.00 | 252.00 | 255.12 | 255.12 | 2,591 |
| 2026-03-09 | 255.84 | 261.99 | 254.74 | 259.36 | 259.36 | 4,190 |
| 2026-03-06 | 263.55 | 265.44 | 257.86 | 259.30 | 259.30 | 4,891 |
| 2026-03-05 | 258.18 | 264.13 | 253.50 | 262.44 | 262.44 | 1,814 |
| 2026-03-04 | 252.88 | 257.64 | 251.00 | 257.64 | 257.64 | 2,455 |
| 2026-03-03 | 245.64 | 253.54 | 238.00 | 252.85 | 252.85 | 1,013 |
| 2026-03-02 | 244.50 | 248.75 | 237.90 | 248.75 | 248.75 | 8,554 |
| 2026-02-27 | 239.00 | 248.61 | 230.30 | 246.82 | 246.82 | 6,290 |
| 2026-02-26 | 224.00 | 233.42 | 223.82 | 231.22 | 231.22 | 9,556 |
| 2026-02-25 | 221.00 | 225.76 | 219.58 | 224.61 | 224.61 | 969 |
| 2026-02-24 | 218.64 | 225.00 | 215.00 | 220.62 | 220.62 | 706 |
| 2026-02-23 | 233.55 | 233.55 | 216.70 | 217.86 | 217.86 | 1,263 |
| 2026-02-20 | 231.28 | 231.39 | 225.15 | 227.88 | 227.88 | 7,855 |
| 2026-02-19 | 230.22 | 232.03 | 226.01 | 228.00 | 228.00 | 610 |
| 2026-02-18 | 230.57 | 231.79 | 223.19 | 229.20 | 229.20 | 829 |
| 2026-02-17 | 231.22 | 231.22 | 221.28 | 225.35 | 225.35 | 9,051 |
| 2026-02-16 | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | 1,760 |
| 2026-02-13 | 221.50 | 231.99 | 221.48 | 231.83 | 231.83 | 3,978 |
| 2026-02-12 | 232.59 | 238.00 | 217.24 | 222.46 | 222.46 | 1,942 |
| 2026-02-11 | 248.00 | 248.00 | 229.80 | 232.35 | 232.35 | 11,964 |
| 2026-02-10 | 242.42 | 246.88 | 241.00 | 241.65 | 241.65 | 4,614 |
| 2026-02-09 | 240.90 | 242.99 | 237.20 | 242.47 | 242.47 | 1,201 |
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.