Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 239.96 | 244.42 | 234.32 | 239.37 | 239.37 | 6,061 |
| 2026-02-05 | 243.95 | 247.69 | 239.79 | 240.83 | 240.83 | 2,993 |
| 2026-02-04 | 242.84 | 247.78 | 236.22 | 243.81 | 243.81 | 11,931 |
| 2026-02-03 | 256.10 | 259.25 | 239.08 | 241.41 | 241.41 | 557 |
| 2026-02-02 | 252.07 | 262.60 | 250.00 | 254.64 | 254.64 | 4,176 |
| 2026-01-30 | 254.90 | 255.80 | 246.05 | 252.85 | 252.85 | 346 |
| 2026-01-29 | 267.90 | 271.01 | 247.34 | 254.47 | 254.47 | 2,675 |
| 2026-01-28 | 268.31 | 274.00 | 267.29 | 269.05 | 269.05 | 239 |
| 2026-01-27 | 272.50 | 274.19 | 265.16 | 267.51 | 267.51 | 369 |
| 2026-01-26 | 267.69 | 273.98 | 267.00 | 272.13 | 272.13 | 6,969 |
| 2026-01-23 | 267.78 | 271.43 | 267.20 | 267.31 | 267.31 | 570 |
| 2026-01-22 | 258.60 | 271.36 | 257.96 | 268.97 | 268.97 | 1,946 |
| 2026-01-21 | 254.25 | 256.98 | 253.10 | 253.88 | 253.88 | 1,269 |
| 2026-01-20 | 262.64 | 265.63 | 254.57 | 254.67 | 254.67 | 1,801 |
| 2026-01-19 | 264.29 | 264.29 | 264.29 | 264.29 | 264.29 | 0 |
| 2026-01-16 | 262.27 | 267.99 | 261.00 | 264.29 | 264.29 | 498 |
| 2026-01-15 | 263.68 | 264.07 | 260.10 | 262.03 | 262.03 | 892 |
| 2026-01-14 | 270.36 | 270.53 | 260.38 | 261.31 | 261.31 | 750 |
| 2026-01-13 | 277.85 | 280.05 | 266.93 | 268.63 | 268.63 | 631 |
| 2026-01-12 | 275.99 | 278.82 | 270.79 | 277.53 | 277.53 | 1,175 |
| 2026-01-09 | 277.50 | 280.00 | 274.00 | 275.98 | 275.98 | 688 |
| 2026-01-08 | 292.61 | 297.00 | 274.51 | 275.00 | 275.00 | 1,507 |
| 2026-01-07 | 292.53 | 297.38 | 290.00 | 294.00 | 294.00 | 612 |
| 2026-01-06 | 288.60 | 291.82 | 283.71 | 291.55 | 291.55 | 193 |
| 2026-01-05 | 286.39 | 292.58 | 282.00 | 290.36 | 290.36 | 982 |
| 2026-01-02 | 298.14 | 303.78 | 282.57 | 284.17 | 284.17 | 1,756 |
| 2025-12-31 | 298.75 | 300.99 | 296.87 | 297.66 | 297.66 | 214 |
| 2025-12-30 | 301.04 | 303.09 | 298.84 | 300.41 | 300.41 | 202 |
| 2025-12-29 | 300.71 | 302.72 | 296.00 | 300.77 | 300.77 | 315 |
| 2025-12-24 | 298.17 | 300.49 | 295.31 | 298.42 | 298.42 | 14 |
| 2025-12-23 | 298.86 | 302.95 | 295.91 | 295.91 | 295.91 | 449 |
| 2025-12-22 | 300.33 | 304.99 | 298.02 | 299.92 | 299.92 | 381 |
| 2025-12-19 | 298.40 | 300.99 | 293.71 | 300.69 | 300.69 | 76 |
| 2025-12-18 | 293.89 | 299.50 | 290.00 | 299.07 | 299.07 | 880 |
| 2025-12-17 | 295.04 | 298.09 | 291.00 | 294.07 | 294.07 | 96 |
| 2025-12-16 | 292.26 | 296.35 | 290.00 | 292.16 | 292.16 | 786 |
| 2025-12-15 | 298.00 | 302.50 | 294.26 | 294.26 | 294.26 | 1,583 |
| 2025-12-12 | 301.46 | 303.97 | 296.75 | 296.99 | 296.99 | 1,262 |
| 2025-12-11 | 298.32 | 304.37 | 295.16 | 301.99 | 301.99 | 1,999 |
| 2025-12-10 | 300.00 | 303.40 | 297.26 | 300.41 | 300.41 | 152 |
| 2025-12-09 | 300.87 | 303.80 | 299.86 | 301.74 | 301.74 | 30,308 |
| 2025-12-08 | 306.47 | 310.59 | 298.69 | 299.64 | 299.64 | 789 |
| 2025-12-05 | 305.92 | 310.57 | 304.57 | 305.88 | 305.88 | 1,237 |
| 2025-12-04 | 306.78 | 309.39 | 304.09 | 305.36 | 305.36 | 743 |
| 2025-12-03 | 310.75 | 312.73 | 305.22 | 306.54 | 306.54 | 769 |
| 2025-12-02 | 304.58 | 311.00 | 303.86 | 309.34 | 309.34 | 974 |
| 2025-12-01 | 300.56 | 307.00 | 297.68 | 306.52 | 306.52 | 463 |
| 2025-11-28 | 301.61 | 305.99 | 298.99 | 303.46 | 303.46 | 1,975 |
| 2025-11-27 | 304.42 | 304.42 | 304.42 | 304.42 | 304.42 | 0 |
| 2025-11-26 | 311.45 | 320.50 | 300.05 | 304.42 | 304.42 | 8,871 |
| 2025-11-25 | 290.37 | 297.57 | 285.00 | 296.70 | 296.70 | 3,012 |
| 2025-11-24 | 291.86 | 294.11 | 289.64 | 291.64 | 291.64 | 1,040 |
| 2025-11-21 | 288.29 | 291.81 | 284.30 | 290.95 | 290.95 | 317 |
| 2025-11-20 | 293.35 | 296.95 | 287.10 | 287.10 | 287.10 | 307 |
| 2025-11-19 | 291.29 | 295.74 | 289.11 | 292.87 | 292.87 | 5,336 |
| 2025-11-18 | 291.38 | 294.50 | 288.55 | 293.31 | 293.31 | 345 |
| 2025-11-17 | 300.36 | 300.38 | 292.47 | 292.54 | 292.54 | 2,297 |
| 2025-11-14 | 297.04 | 301.12 | 292.60 | 298.81 | 298.81 | 1,566 |
| 2025-11-13 | 301.14 | 301.67 | 297.23 | 297.71 | 297.71 | 144 |
| 2025-11-12 | 302.20 | 303.16 | 300.31 | 302.31 | 302.31 | 475 |
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.