Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 343.63 | 343.63 | 330.85 | 330.85 | 66.170 | 60 |
| 2026-01-28 | 350.25 | 350.25 | 348.70 | 348.70 | 69.740 | 20 |
| 2026-01-27 | 348.70 | 348.70 | 348.70 | 348.70 | 69.740 | 10 |
| 2026-01-26 | 354.17 | 354.17 | 354.17 | 354.17 | 70.834 | 20 |
| 2026-01-23 | 352.80 | 352.80 | 352.80 | 352.80 | 70.560 | 155 |
| 2026-01-22 | 355.64 | 355.64 | 349.44 | 355.06 | 71.012 | 3,175 |
| 2026-01-21 | 340.85 | 340.97 | 340.85 | 340.97 | 68.194 | 60 |
| 2026-01-20 | 347.82 | 347.82 | 342.10 | 342.10 | 68.420 | 20 |
| 2026-01-19 | 350.11 | 350.11 | 350.11 | 350.11 | 70.022 | 0 |
| 2026-01-16 | 350.11 | 350.11 | 350.11 | 350.11 | 70.022 | 0 |
| 2026-01-15 | 350.11 | 350.11 | 350.11 | 350.11 | 70.022 | 5 |
| 2026-01-14 | 363.96 | 363.96 | 352.07 | 352.07 | 70.414 | 60 |
| 2026-01-13 | 374.31 | 374.31 | 374.31 | 374.31 | 74.862 | 0 |
| 2026-01-12 | 369.94 | 374.31 | 369.94 | 374.31 | 74.862 | 55 |
| 2026-01-09 | 372.39 | 372.39 | 370.59 | 370.59 | 74.118 | 10 |
| 2026-01-08 | 372.15 | 372.39 | 372.15 | 372.39 | 74.478 | 25 |
| 2026-01-07 | 396.61 | 396.61 | 396.61 | 396.61 | 79.322 | 5 |
| 2026-01-06 | 394.37 | 394.37 | 394.37 | 394.37 | 78.874 | 5 |
| 2026-01-05 | 391.42 | 391.42 | 391.42 | 391.42 | 78.284 | 5 |
| 2026-01-02 | 388.33 | 388.33 | 388.33 | 388.33 | 77.666 | 30 |
| 2025-12-30 | 413.28 | 413.28 | 413.28 | 413.28 | 82.656 | 15 |
| 2025-12-29 | 416.25 | 419.83 | 416.25 | 419.83 | 83.966 | 75 |
| 2025-12-26 | 417.37 | 417.37 | 417.37 | 417.37 | 83.474 | 5 |
| 2025-12-23 | 411.06 | 411.06 | 411.06 | 411.06 | 82.212 | 10 |
| 2025-12-22 | 418.54 | 418.54 | 418.54 | 418.54 | 83.708 | 20 |
| 2025-12-19 | 414.71 | 416.65 | 414.71 | 416.65 | 83.330 | 15 |
| 2025-12-18 | 411.20 | 411.20 | 411.20 | 411.20 | 82.240 | 20 |
| 2025-12-17 | 405.21 | 405.60 | 405.21 | 405.60 | 81.120 | 15 |
| 2025-12-16 | 401.76 | 401.76 | 399.60 | 399.60 | 79.920 | 1,015 |
| 2025-12-15 | 404.00 | 404.00 | 400.00 | 400.00 | 80.000 | 4,165 |
| 2025-12-12 | 414.74 | 414.74 | 414.74 | 414.74 | 82.948 | 0 |
| 2025-12-11 | 414.74 | 414.74 | 414.74 | 414.74 | 82.948 | 0 |
| 2025-12-10 | 414.74 | 414.74 | 414.74 | 414.74 | 82.948 | 5 |
| 2025-12-09 | 409.14 | 409.14 | 409.14 | 409.14 | 81.828 | 30 |
| 2025-12-08 | 410.89 | 410.89 | 407.39 | 407.39 | 81.478 | 80 |
| 2025-12-05 | 416.97 | 416.97 | 416.97 | 416.97 | 83.394 | 35 |
| 2025-12-04 | 406.48 | 406.48 | 404.25 | 406.48 | 81.296 | 95 |
| 2025-12-03 | 407.31 | 408.13 | 404.79 | 406.46 | 81.292 | 8,585 |
| 2025-12-02 | 404.75 | 404.75 | 404.75 | 404.75 | 80.950 | 0 |
| 2025-12-01 | 404.75 | 404.75 | 404.75 | 404.75 | 80.950 | 15 |
| 2025-11-28 | 404.01 | 404.01 | 404.01 | 404.01 | 80.802 | 5 |
| 2025-11-27 | 400.89 | 400.89 | 400.89 | 400.89 | 80.178 | 0 |
| 2025-11-26 | 399.60 | 400.89 | 399.60 | 400.89 | 80.178 | 1,010 |
| 2025-11-25 | 399.59 | 399.60 | 398.57 | 398.57 | 79.714 | 1,005 |
| 2025-11-24 | 390.41 | 390.41 | 390.41 | 390.41 | 78.082 | 15 |
| 2025-11-21 | 394.07 | 394.07 | 394.07 | 394.07 | 78.814 | 20 |
| 2025-11-19 | 388.84 | 388.84 | 388.84 | 388.84 | 77.768 | 5 |
| 2025-11-18 | 390.33 | 390.33 | 390.33 | 390.33 | 78.066 | 10 |
| 2025-11-17 | 388.63 | 388.63 | 388.63 | 388.63 | 77.726 | 5 |
| 2025-11-14 | 397.80 | 397.80 | 397.80 | 397.80 | 79.560 | 10 |
| 2025-11-13 | 395.63 | 395.63 | 395.63 | 395.63 | 79.126 | 15 |
| 2025-11-12 | 399.48 | 399.48 | 399.48 | 399.48 | 79.896 | 20 |
| 2025-11-11 | 398.80 | 398.80 | 398.80 | 398.80 | 79.760 | 25 |
| 2025-11-10 | 396.63 | 396.63 | 396.63 | 396.63 | 79.326 | 0 |
| 2025-11-07 | 396.63 | 396.63 | 396.63 | 396.63 | 79.326 | 5 |
| 2025-11-06 | 403.85 | 403.85 | 403.85 | 403.85 | 80.770 | 0 |
| 2025-11-05 | 405.78 | 405.78 | 390.00 | 403.85 | 80.770 | 175 |
| 2025-11-04 | 407.13 | 407.13 | 405.78 | 405.78 | 81.156 | 105 |
| 2025-11-03 | 407.13 | 407.13 | 407.13 | 407.13 | 81.426 | 20 |
| 2025-10-31 | 404.40 | 404.40 | 404.40 | 404.40 | 80.880 | 0 |
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.