Canada markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
217.93+0.80 (+0.37%)
At close: 04:00PM EDT
218.16 +0.23 (+0.11%)
After hours: 07:44PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024217.13219.35217.13217.93217.931,500,200
Apr 22, 2024218.70219.27214.33217.13217.131,776,400
Apr 19, 2024211.55216.84210.20216.50216.503,157,500
Apr 18, 2024214.56214.76206.23210.63210.634,608,900
Apr 17, 2024212.77219.50207.43214.92214.926,357,400
Apr 16, 2024230.40230.43227.57228.24228.242,120,200
Apr 15, 2024239.95239.95228.91229.62229.621,385,700
Apr 12, 2024236.58238.00234.05236.98236.981,617,000
Apr 11, 2024239.06242.56237.54241.06241.061,171,300
Apr 10, 2024243.59244.20238.10239.01239.011,284,900
Apr 09, 2024246.86248.45244.60247.93247.93840,600
Apr 08, 2024244.76247.15244.39245.89245.891,273,500
Apr 05, 2024246.00248.28244.07244.74244.741,330,000
Apr 04, 2024248.54252.68243.73244.81244.811,437,600
Apr 03, 2024247.59250.85245.50246.38246.381,326,000
Apr 02, 2024249.55252.76247.19248.71248.711,692,000
Apr 01, 2024259.90260.75256.39259.44259.44791,600
Mar 28, 2024261.31262.95259.74260.42260.42896,000
Mar 27, 2024260.59262.30258.03260.97260.97992,300
Mar 26, 2024262.02264.63261.51261.67261.67939,800
Mar 25, 2024260.59262.82258.33261.57261.571,076,600
Mar 22, 2024265.11267.04262.73262.86262.86893,000
Mar 21, 2024265.00268.90263.90265.75265.751,693,300
Mar 20, 2024257.35262.83256.73262.43262.431,259,900
Mar 19, 2024253.05257.24251.37256.19256.19857,600
Mar 18, 2024256.18259.48254.90255.18255.18906,300
Mar 15, 2024256.66258.04253.13254.24254.243,010,900
Mar 14, 2024258.56259.47254.38258.53258.531,227,700
Mar 13, 2024262.91264.08258.51258.70258.701,134,300
Mar 12, 2024258.85264.09258.39262.78262.781,437,900
Mar 11, 2024252.31259.11251.38258.26258.261,469,200
Mar 08, 2024253.77256.03251.69251.86251.86881,500
Mar 07, 2024252.89256.09250.89253.84253.841,380,900
Mar 06, 2024248.15252.23248.15251.10251.101,008,100
Mar 05, 2024257.35257.51246.17247.29247.291,850,300
Mar 04, 2024263.01263.85259.66260.70260.701,945,000
Mar 01, 2024275.00279.53258.60264.74264.743,852,700
Feb 29, 2024256.35258.99255.00258.17258.173,331,700
Feb 28, 2024254.80258.84254.66255.25255.251,703,000
Feb 27, 2024258.50258.60255.96256.95256.95951,000
Feb 26, 2024257.84259.14256.14257.35257.35987,800
Feb 23, 2024259.25260.00256.85257.20257.20821,500
Feb 22, 2024258.65260.33255.77256.98256.981,077,900
Feb 21, 2024252.00252.68249.13252.52252.52742,300
Feb 20, 2024256.33256.70251.66255.26255.261,277,500
Feb 16, 2024261.00261.44257.20258.30258.301,369,400
Feb 15, 2024264.74264.94259.59261.25261.25724,500
Feb 14, 2024259.41263.03259.13262.17262.17925,500
Feb 13, 2024254.14258.73252.75256.76256.761,341,600
Feb 12, 2024265.91267.31261.51262.04262.041,055,300
Feb 09, 2024262.85269.53262.85266.68266.681,828,600
Feb 08, 2024258.08262.92258.02261.51261.51771,100
Feb 07, 2024256.81261.00255.19258.43258.431,125,200
Feb 06, 2024254.07254.91252.70253.98253.98865,200
Feb 05, 2024255.84256.42251.74252.81252.811,336,000
Feb 02, 2024254.50259.25254.05256.45256.451,592,900
Feb 01, 2024253.48255.77251.37255.07255.071,214,100
Jan 31, 2024255.02256.93251.73253.81253.812,017,200
Jan 30, 2024255.63257.56255.04256.47256.471,204,400
Jan 29, 2024253.05257.63252.69257.23257.23937,300
Jan 26, 2024252.40254.29250.86253.07253.07940,200
Jan 25, 2024255.62255.80250.53251.75251.751,116,100
Jan 24, 2024255.00256.48252.50252.66252.661,174,500
Jan 23, 2024251.18253.24249.31252.78252.781,030,000
Jan 22, 2024250.00252.81249.81250.79250.791,441,000
Jan 19, 2024242.37249.05241.73248.64248.641,205,600
Jan 18, 2024238.35241.94237.85241.18241.181,042,600
Jan 17, 2024239.66240.44235.96238.47238.471,330,400
Jan 16, 2024240.28242.68240.13241.50241.501,364,800
Jan 12, 2024242.47243.34239.83242.44242.441,012,600
Jan 11, 2024239.53241.02237.34240.65240.651,035,400
Jan 10, 2024236.19239.18235.77238.82238.82964,900
Jan 09, 2024233.50236.68232.63235.96235.96878,500
Jan 08, 2024231.00235.95230.78235.45235.451,447,500
Jan 05, 2024228.77231.86228.41229.52229.521,138,100
Jan 04, 2024227.19229.57225.45228.92228.921,552,800
Jan 03, 2024231.71231.71227.04227.19227.191,278,800
Jan 02, 2024240.79241.20232.22234.12234.121,443,500
Dec 29, 2023243.72245.40242.79243.48243.48721,400
Dec 28, 2023245.63245.85244.02244.91244.91537,200
Dec 27, 2023245.36245.88244.38245.11245.11771,900
Dec 26, 2023242.49245.36241.96245.07245.07595,000
Dec 22, 2023243.74244.03240.31242.76242.76719,400
Dec 21, 2023240.65242.65239.06241.89241.891,024,300
Dec 20, 2023237.33241.56235.72236.71236.711,353,500
Dec 19, 2023239.65240.80237.75238.16238.161,528,600
Dec 18, 2023240.79242.47236.35239.14239.141,764,800
Dec 15, 2023241.35243.17238.89242.29242.293,179,500
Dec 14, 2023235.36242.64235.26240.81240.813,303,500
Dec 13, 2023228.99235.00227.90234.91234.912,051,500
Dec 12, 2023224.83228.95224.25227.94227.941,369,300
Dec 11, 2023224.51228.28224.51226.09226.091,487,000
Dec 08, 2023222.07225.31221.90224.01224.011,073,600
Dec 07, 2023220.00224.46219.05223.84223.841,330,400
Dec 06, 2023221.71221.97218.58219.55219.551,463,000
Dec 05, 2023220.01220.84216.79220.45220.451,386,500
Dec 04, 2023222.94224.28217.96221.31221.311,747,000
Dec 01, 2023218.27225.26217.00224.93224.931,976,900
Nov 30, 2023215.22218.78212.70218.43218.433,073,700
Nov 29, 2023210.03217.39210.03213.85213.852,799,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...