Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 299.17 | 302.37 | 298.67 | 301.50 | 301.50 | 1,516 |
| 2025-11-10 | 299.65 | 299.91 | 293.24 | 296.49 | 296.49 | 434 |
| 2025-11-07 | 294.60 | 296.68 | 293.75 | 295.58 | 295.58 | 220 |
| 2025-11-06 | 300.00 | 300.00 | 294.05 | 296.50 | 296.50 | 452 |
| 2025-11-05 | 301.49 | 302.37 | 299.50 | 300.29 | 300.29 | 496 |
| 2025-11-04 | 301.72 | 304.01 | 299.32 | 300.65 | 300.65 | 433 |
| 2025-11-03 | 304.60 | 304.60 | 299.65 | 304.48 | 304.48 | 9,513 |
| 2025-10-31 | 300.42 | 302.81 | 298.08 | 300.45 | 300.45 | 2,130 |
| 2025-10-30 | 297.19 | 303.23 | 295.25 | 300.54 | 300.54 | 3,780 |
| 2025-10-29 | 311.18 | 311.47 | 296.82 | 297.43 | 297.43 | 738 |
| 2025-10-28 | 312.87 | 315.10 | 312.53 | 313.24 | 313.24 | 385 |
| 2025-10-27 | 313.00 | 314.77 | 311.26 | 312.86 | 312.86 | 271 |
| 2025-10-24 | 310.80 | 314.20 | 310.80 | 314.16 | 314.16 | 2,314 |
| 2025-10-23 | 307.58 | 309.89 | 304.00 | 309.89 | 309.89 | 290 |
| 2025-10-22 | 309.64 | 310.95 | 305.68 | 307.00 | 307.00 | 897 |
| 2025-10-21 | 306.00 | 311.51 | 306.00 | 310.30 | 310.30 | 959 |
| 2025-10-20 | 305.48 | 307.97 | 302.84 | 307.90 | 307.90 | 161 |
| 2025-10-17 | 298.98 | 303.86 | 298.08 | 303.86 | 303.86 | 116 |
| 2025-10-16 | 305.74 | 307.95 | 299.90 | 299.90 | 299.90 | 995 |
| 2025-10-15 | 308.53 | 309.93 | 303.71 | 305.38 | 305.38 | 1,828 |
| 2025-10-14 | 305.00 | 307.43 | 302.93 | 306.84 | 306.84 | 894 |
| 2025-10-13 | 315.33 | 315.33 | 302.62 | 308.64 | 308.64 | 359 |
| 2025-10-10 | 308.95 | 312.90 | 303.73 | 303.79 | 303.79 | 464 |
| 2025-10-09 | 310.10 | 312.93 | 305.80 | 311.30 | 311.30 | 311 |
| 2025-10-08 | 314.30 | 315.81 | 309.27 | 311.30 | 311.30 | 591 |
| 2025-10-07 | 326.20 | 326.20 | 310.05 | 310.05 | 310.05 | 3,002 |
| 2025-10-06 | 312.43 | 325.98 | 312.43 | 325.15 | 325.15 | 1,280 |
| 2025-10-03 | 320.00 | 321.62 | 319.26 | 319.45 | 319.45 | 103 |
| 2025-10-02 | 316.03 | 319.09 | 314.27 | 319.09 | 319.09 | 117 |
| 2025-10-01 | 318.63 | 321.19 | 311.90 | 312.75 | 312.75 | 2,337 |
| 2025-09-30 | 321.84 | 322.63 | 314.81 | 316.65 | 316.65 | 1,098 |
| 2025-09-29 | 323.81 | 326.10 | 321.16 | 321.16 | 321.16 | 2,079 |
| 2025-09-26 | 320.17 | 322.55 | 319.00 | 321.09 | 321.09 | 68 |
| 2025-09-25 | 323.25 | 323.27 | 319.62 | 319.62 | 319.62 | 547 |
| 2025-09-24 | 325.87 | 326.56 | 322.67 | 323.31 | 323.31 | 1,718 |
| 2025-09-23 | 324.00 | 324.90 | 322.02 | 323.26 | 323.26 | 135 |
| 2025-09-22 | 322.34 | 325.89 | 317.96 | 325.40 | 325.40 | 232 |
| 2025-09-19 | 323.23 | 326.08 | 320.80 | 321.87 | 321.87 | 2,515 |
| 2025-09-18 | 320.96 | 326.56 | 319.66 | 323.50 | 323.50 | 422 |
| 2025-09-17 | 319.51 | 322.66 | 319.25 | 321.66 | 321.66 | 288 |
| 2025-09-16 | 322.00 | 322.00 | 316.23 | 318.03 | 318.03 | 310 |
| 2025-09-15 | 318.71 | 321.25 | 318.08 | 321.25 | 321.25 | 1,947 |
| 2025-09-12 | 324.25 | 324.85 | 319.16 | 319.70 | 319.70 | 821 |
| 2025-09-11 | 323.73 | 325.99 | 323.13 | 324.99 | 324.99 | 271 |
| 2025-09-10 | 325.34 | 325.49 | 322.05 | 324.31 | 324.31 | 654 |
| 2025-09-09 | 327.70 | 327.70 | 323.27 | 324.80 | 324.80 | 318 |
| 2025-09-08 | 326.98 | 329.03 | 324.74 | 325.86 | 325.86 | 2,056 |
| 2025-09-05 | 321.40 | 325.16 | 320.24 | 321.88 | 321.88 | 1,373 |
| 2025-09-04 | 317.11 | 318.56 | 312.81 | 318.56 | 318.56 | 885 |
| 2025-09-03 | 320.98 | 324.26 | 314.72 | 314.72 | 314.72 | 582 |
| 2025-09-02 | 314.00 | 319.43 | 307.50 | 317.04 | 317.04 | 10,369 |
| 2025-09-01 | 311.33 | 311.33 | 311.33 | 311.33 | 311.33 | 0 |
| 2025-08-29 | 316.95 | 326.20 | 308.26 | 311.33 | 311.33 | 11,675 |
| 2025-08-28 | 293.50 | 293.60 | 287.91 | 293.52 | 293.52 | 2,917 |
| 2025-08-27 | 283.24 | 285.93 | 282.70 | 285.80 | 285.80 | 1,383 |
| 2025-08-26 | 285.34 | 286.56 | 282.42 | 282.54 | 282.54 | 696 |
| 2025-08-25 | 291.00 | 292.00 | 284.75 | 285.64 | 285.64 | 462 |
| 2025-08-22 | 286.99 | 291.15 | 285.75 | 290.05 | 290.05 | 349 |
| 2025-08-21 | 286.12 | 287.13 | 285.32 | 285.99 | 285.99 | 184 |
| 2025-08-20 | 291.00 | 291.00 | 286.74 | 288.38 | 288.38 | 659 |
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.