Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 301.13 | 302.81 | 300.55 | 301.45 | 301.45 | 152 |
| 2025-05-27 | 297.93 | 300.27 | 295.34 | 300.27 | 300.27 | 1,379 |
| 2025-05-23 | 304.99 | 305.04 | 291.75 | 292.37 | 292.37 | 2,542 |
| 2025-05-22 | 290.62 | 296.11 | 290.62 | 296.11 | 296.11 | 2,031 |
| 2025-05-21 | 295.00 | 297.61 | 292.43 | 294.10 | 294.10 | 538 |
| 2025-05-20 | 294.59 | 295.40 | 292.50 | 294.73 | 294.73 | 236 |
| 2025-05-19 | 295.20 | 296.88 | 293.26 | 296.21 | 296.21 | 985 |
| 2025-05-16 | 295.78 | 297.31 | 295.20 | 296.79 | 296.79 | 348 |
| 2025-05-15 | 293.99 | 297.15 | 293.99 | 296.41 | 296.41 | 608 |
| 2025-05-14 | 291.15 | 297.98 | 291.15 | 295.56 | 295.56 | 838 |
| 2025-05-13 | 293.37 | 298.24 | 293.37 | 297.27 | 297.27 | 1,080 |
| 2025-05-12 | 292.40 | 297.27 | 292.40 | 294.77 | 294.77 | 299 |
| 2025-05-09 | 290.00 | 291.00 | 286.94 | 288.87 | 288.87 | 579 |
| 2025-05-08 | 286.86 | 290.16 | 284.83 | 289.54 | 289.54 | 422 |
| 2025-05-07 | 279.38 | 283.89 | 279.17 | 281.69 | 281.69 | 748 |
| 2025-05-06 | 280.00 | 280.88 | 276.18 | 278.99 | 278.99 | 599 |
| 2025-05-02 | 277.62 | 280.80 | 276.93 | 280.60 | 280.60 | 1,148 |
| 2025-05-01 | 275.81 | 278.33 | 274.77 | 276.30 | 276.30 | 2,977 |
| 2025-04-30 | 269.94 | 272.90 | 267.63 | 272.36 | 272.36 | 1,061 |
| 2025-04-29 | 272.43 | 273.21 | 270.80 | 272.93 | 272.93 | 2,237 |
| 2025-04-28 | 270.02 | 273.44 | 269.76 | 269.90 | 269.90 | 483 |
| 2025-04-25 | 271.00 | 272.63 | 269.14 | 269.80 | 269.80 | 241 |
| 2025-04-24 | 269.00 | 272.18 | 264.95 | 272.18 | 272.18 | 573 |
| 2025-04-23 | 265.49 | 270.90 | 264.90 | 265.02 | 265.02 | 468 |
| 2025-04-22 | 256.78 | 263.09 | 256.01 | 259.82 | 259.82 | 281 |
| 2025-04-17 | 265.48 | 265.48 | 258.32 | 261.93 | 261.93 | 326 |
| 2025-04-16 | 263.90 | 266.13 | 260.11 | 260.86 | 260.86 | 279 |
| 2025-04-15 | 263.25 | 266.74 | 260.91 | 263.80 | 263.80 | 167 |
| 2025-04-14 | 260.79 | 263.80 | 258.58 | 260.24 | 260.24 | 456 |
| 2025-04-11 | 256.44 | 260.01 | 251.78 | 260.01 | 260.01 | 111 |
| 2025-04-10 | 263.42 | 263.53 | 248.73 | 251.17 | 251.17 | 437 |
| 2025-04-09 | 238.55 | 260.63 | 237.75 | 260.63 | 260.63 | 359 |
| 2025-04-08 | 249.65 | 251.41 | 242.04 | 242.04 | 242.04 | 475 |
| 2025-04-07 | 232.60 | 254.00 | 227.28 | 245.64 | 245.64 | 546 |
| 2025-04-04 | 249.94 | 252.79 | 245.77 | 248.88 | 248.88 | 680 |
| 2025-04-03 | 261.54 | 262.00 | 253.14 | 259.17 | 259.17 | 306 |
| 2025-04-02 | 258.22 | 269.71 | 258.22 | 267.34 | 267.34 | 401 |
| 2025-04-01 | 261.55 | 264.11 | 255.00 | 262.70 | 262.70 | 259 |
| 2025-03-31 | 256.90 | 260.00 | 255.78 | 259.81 | 259.81 | 525 |
| 2025-03-28 | 261.00 | 268.56 | 261.00 | 261.94 | 261.94 | 474 |
| 2025-03-27 | 270.46 | 273.10 | 268.16 | 270.59 | 270.59 | 456 |
| 2025-03-26 | 274.24 | 274.24 | 270.36 | 270.67 | 270.67 | 382 |
| 2025-03-25 | 271.00 | 273.80 | 270.28 | 272.73 | 272.73 | 1,094 |
| 2025-03-24 | 272.00 | 272.15 | 269.83 | 270.28 | 270.28 | 12,220 |
| 2025-03-21 | 263.53 | 268.13 | 262.45 | 267.12 | 267.12 | 1,472 |
| 2025-03-20 | 268.05 | 271.31 | 266.27 | 269.20 | 269.20 | 2,029 |
| 2025-03-19 | 263.40 | 271.60 | 259.00 | 270.42 | 270.42 | 2,201 |
| 2025-03-18 | 262.10 | 262.10 | 258.10 | 260.68 | 260.68 | 6,283 |
| 2025-03-17 | 254.45 | 263.26 | 252.69 | 261.93 | 261.93 | 1,817 |
| 2025-03-14 | 250.44 | 254.63 | 248.99 | 254.02 | 254.02 | 1,545 |
| 2025-03-13 | 253.14 | 253.48 | 244.81 | 246.21 | 246.21 | 379 |
| 2025-03-12 | 255.20 | 255.84 | 250.29 | 252.21 | 252.21 | 2,096 |
| 2025-03-11 | 247.56 | 254.10 | 247.00 | 254.10 | 254.10 | 1,360 |
| 2025-03-10 | 259.55 | 259.55 | 246.51 | 246.51 | 246.51 | 221 |
| 2025-03-07 | 260.07 | 261.43 | 252.22 | 255.87 | 255.87 | 379 |
| 2025-03-06 | 261.95 | 265.89 | 260.00 | 260.15 | 260.15 | 488 |
| 2025-03-05 | 265.69 | 267.30 | 262.75 | 265.95 | 265.95 | 386 |
| 2025-03-04 | 279.42 | 279.42 | 263.25 | 268.01 | 268.01 | 6,221 |
| 2025-03-03 | 277.11 | 280.54 | 276.00 | 277.57 | 277.57 | 1,365 |
| 2025-02-28 | 284.25 | 290.00 | 267.31 | 269.81 | 269.81 | 1,609 |
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.