AUTODESK Historical Stock Price

Below is the stock price history for Autodesk ADSK. Data is recorded each day for the historical open, high, low, close and volume. The Autodesk stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Autodesk Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-16 299.01 301.09 299.01 300.08 34,246
2021-04-15 299.26 300.87 298.22 299.02 55,156
2021-04-14 299.69 300.00 294.53 294.53 40,556
2021-04-13 295.99 296.24 293.29 295.33 48,223
2021-04-12 294.95 296.19 293.96 294.46 59,024
2021-04-09 293.54 297.62 293.08 297.62 50,051
2021-04-08 294.07 294.07 291.06 293.16 72,816
2021-04-07 286.78 287.59 284.93 285.82 27,062
2021-04-06 285.72 288.57 284.98 285.18 40,554
2021-04-05 285.37 289.21 285.37 288.46 52,111
2021-04-02 283.88 283.88 283.88 283.88 61,487
2021-04-01 285.00 285.38 282.61 283.97 58,061
2021-03-31 276.00 279.54 275.60 277.17 71,168
2021-03-30 266.16 271.73 266.16 268.76 36,021
2021-03-29 269.38 272.89 268.86 271.00 51,815
2021-03-26 266.87 267.45 262.65 267.45 83,111
2021-03-25 260.77 263.08 257.79 262.46 62,884
2021-03-24 264.68 268.95 264.68 265.19 51,446
2021-03-23 269.76 274.61 267.86 268.10 61,264
2021-03-22 264.95 269.18 264.88 265.80 63,924
2021-03-19 261.35 264.96 260.72 262.34 61,589
2021-03-18 265.30 270.84 263.48 263.49 57,299
2021-03-17 271.10 275.00 265.54 272.22 68,690
2021-03-16 276.24 277.63 272.58 275.10 45,184
2021-03-15 268.95 272.24 266.54 272.24 48,428
2021-03-12 271.90 271.90 264.51 268.37 63,814
2021-03-11 272.00 275.76 271.13 274.38 98,673
2021-03-10 269.28 270.45 262.48 263.85 60,570
2021-03-09 261.86 266.37 261.86 263.88 112,797
2021-03-08 264.80 267.90 253.09 253.40 78,142

» More Autodesk Stock Price History

To see other companies like Autodesk (ADSK), view our stock market today for news, and other data.