Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 289.14 | 293.32 | 289.14 | 293.32 | 58.664 | 15 |
| 2026-04-28 | 294.93 | 294.93 | 293.58 | 293.58 | 58.716 | 3,110 |
| 2026-04-27 | 294.65 | 294.65 | 294.65 | 294.65 | 58.930 | 5 |
| 2026-04-24 | 291.37 | 296.09 | 291.37 | 296.09 | 59.218 | 210 |
| 2026-04-23 | 299.93 | 299.93 | 283.67 | 289.51 | 57.902 | 270 |
| 2026-04-22 | 305.38 | 305.38 | 305.38 | 305.38 | 61.076 | 175 |
| 2026-04-20 | 302.78 | 306.47 | 302.78 | 304.49 | 60.898 | 530 |
| 2026-04-17 | 307.79 | 307.79 | 301.81 | 301.81 | 60.362 | 35 |
| 2026-04-16 | 302.12 | 303.10 | 302.12 | 303.10 | 60.620 | 30 |
| 2026-04-15 | 294.70 | 299.40 | 294.70 | 299.40 | 59.880 | 515 |
| 2026-04-14 | 282.70 | 282.70 | 282.70 | 282.70 | 56.540 | 0 |
| 2026-04-13 | 282.70 | 282.70 | 282.70 | 282.70 | 56.540 | 5 |
| 2026-04-10 | 271.26 | 271.72 | 271.26 | 271.72 | 54.344 | 85 |
| 2026-04-09 | 299.92 | 299.92 | 278.42 | 278.42 | 55.684 | 390 |
| 2026-04-08 | 308.40 | 308.40 | 308.40 | 308.40 | 61.680 | 10 |
| 2026-04-07 | 303.70 | 303.70 | 303.70 | 303.70 | 60.740 | 5 |
| 2026-04-06 | 306.89 | 306.89 | 306.89 | 306.89 | 61.378 | 5 |
| 2026-04-02 | 305.99 | 305.99 | 305.99 | 305.99 | 61.198 | 5 |
| 2026-04-01 | 307.51 | 307.51 | 307.51 | 307.51 | 61.502 | 5 |
| 2026-03-31 | 310.61 | 310.61 | 310.61 | 310.61 | 62.122 | 5 |
| 2026-03-30 | 301.77 | 301.77 | 301.77 | 301.77 | 60.354 | 0 |
| 2026-03-27 | 301.77 | 301.77 | 301.77 | 301.77 | 60.354 | 15 |
| 2026-03-26 | 313.79 | 313.79 | 313.79 | 313.79 | 62.758 | 5 |
| 2026-03-25 | 308.43 | 308.43 | 308.43 | 308.43 | 61.686 | 10 |
| 2026-03-24 | 315.21 | 315.21 | 315.21 | 315.21 | 63.042 | 10 |
| 2026-03-23 | 326.69 | 326.69 | 326.69 | 326.69 | 65.338 | 20 |
| 2026-03-20 | 327.37 | 327.37 | 327.37 | 327.37 | 65.474 | 10 |
| 2026-03-19 | 333.39 | 333.39 | 333.39 | 333.39 | 66.678 | 60 |
| 2026-03-18 | 326.07 | 326.07 | 326.07 | 326.07 | 65.214 | 20 |
| 2026-03-17 | 330.29 | 330.29 | 330.29 | 330.29 | 66.058 | 25 |
| 2026-03-16 | 332.60 | 332.60 | 327.66 | 327.66 | 65.532 | 25 |
| 2026-03-13 | 329.00 | 332.65 | 329.00 | 332.65 | 66.530 | 295 |
| 2026-03-12 | 331.73 | 331.73 | 327.43 | 327.43 | 65.486 | 30 |
| 2026-03-11 | 323.54 | 323.97 | 323.54 | 323.97 | 64.794 | 10 |
| 2026-03-10 | 329.68 | 329.68 | 329.68 | 329.68 | 65.936 | 35 |
| 2026-03-09 | 341.57 | 341.57 | 341.57 | 341.57 | 68.314 | 0 |
| 2026-03-06 | 343.20 | 343.20 | 341.57 | 341.57 | 68.314 | 100 |
| 2026-03-05 | 346.80 | 346.80 | 346.80 | 346.80 | 69.360 | 25 |
| 2026-03-04 | 335.26 | 335.26 | 335.26 | 335.26 | 67.052 | 30 |
| 2026-03-03 | 331.83 | 334.41 | 331.83 | 334.41 | 66.882 | 365 |
| 2026-03-02 | 312.32 | 320.33 | 312.32 | 320.33 | 64.066 | 100 |
| 2026-02-27 | 311.70 | 316.79 | 311.70 | 314.70 | 62.940 | 920 |
| 2026-02-26 | 299.16 | 299.50 | 299.16 | 299.50 | 59.900 | 2,400 |
| 2026-02-25 | 286.00 | 288.35 | 283.24 | 288.35 | 57.670 | 230 |
| 2026-02-24 | 286.00 | 286.00 | 286.00 | 286.00 | 57.200 | 50 |
| 2026-02-23 | 281.72 | 282.04 | 280.00 | 282.04 | 56.408 | 20 |
| 2026-02-20 | 298.23 | 299.04 | 293.87 | 293.87 | 58.774 | 15 |
| 2026-02-19 | 298.26 | 298.26 | 298.26 | 298.26 | 59.652 | 10 |
| 2026-02-18 | 299.86 | 299.86 | 299.84 | 299.84 | 59.968 | 25 |
| 2026-02-13 | 293.36 | 304.04 | 293.36 | 302.94 | 60.588 | 110 |
| 2026-02-12 | 302.20 | 302.20 | 293.36 | 293.36 | 58.672 | 4,620 |
| 2026-02-11 | 300.00 | 302.19 | 298.50 | 302.19 | 60.438 | 75 |
| 2026-02-10 | 314.00 | 314.00 | 313.92 | 313.92 | 62.784 | 25 |
| 2026-02-09 | 313.41 | 313.41 | 313.41 | 313.41 | 62.682 | 10 |
| 2026-02-06 | 311.24 | 313.41 | 310.08 | 312.17 | 62.434 | 155 |
| 2026-02-05 | 312.42 | 312.42 | 312.42 | 312.42 | 62.484 | 5 |
| 2026-02-04 | 314.39 | 319.56 | 311.33 | 319.56 | 63.912 | 370 |
| 2026-02-03 | 321.01 | 321.01 | 316.87 | 317.57 | 63.514 | 320 |
| 2026-02-02 | 340.00 | 340.00 | 340.00 | 340.00 | 68.000 | 50 |
| 2026-01-30 | 330.85 | 330.85 | 330.33 | 330.33 | 66.066 | 60 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.