Autodesk Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,252 trading daysOlder →

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.