Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 406.10 | 406.10 | 404.00 | 404.40 | 80.880 | 1,055 |
| 2025-10-29 | 399.41 | 399.41 | 399.41 | 399.41 | 79.882 | 5 |
| 2025-10-28 | 430.00 | 430.00 | 430.00 | 430.00 | 86.000 | 40 |
| 2025-10-27 | 422.10 | 422.10 | 422.10 | 422.10 | 84.420 | 0 |
| 2025-10-24 | 422.75 | 422.75 | 422.10 | 422.10 | 84.420 | 25 |
| 2025-10-23 | 417.06 | 417.06 | 417.06 | 417.06 | 83.412 | 20 |
| 2025-10-22 | 417.36 | 417.36 | 417.36 | 417.36 | 83.472 | 0 |
| 2025-10-21 | 416.46 | 417.36 | 416.46 | 417.36 | 83.472 | 55 |
| 2025-10-20 | 412.04 | 412.04 | 412.04 | 412.04 | 82.408 | 0 |
| 2025-10-17 | 410.69 | 412.04 | 410.69 | 412.04 | 82.408 | 25 |
| 2025-10-16 | 409.88 | 409.88 | 409.88 | 409.88 | 81.976 | 10 |
| 2025-10-15 | 421.68 | 421.68 | 421.68 | 421.68 | 84.336 | 0 |
| 2025-10-14 | 414.13 | 421.68 | 414.13 | 421.68 | 84.336 | 85 |
| 2025-10-13 | 419.12 | 419.12 | 419.12 | 419.12 | 83.824 | 1,055 |
| 2025-10-10 | 417.54 | 417.54 | 417.54 | 417.54 | 83.508 | 25 |
| 2025-10-09 | 418.05 | 418.05 | 418.05 | 418.05 | 83.610 | 5 |
| 2025-10-08 | 419.52 | 419.52 | 413.69 | 415.00 | 83.000 | 4,120 |
| 2025-10-07 | 430.84 | 430.84 | 430.84 | 430.84 | 86.168 | 0 |
| 2025-10-06 | 430.84 | 430.84 | 430.84 | 430.84 | 86.168 | 10 |
| 2025-10-03 | 419.90 | 419.90 | 419.90 | 419.90 | 83.980 | 0 |
| 2025-10-02 | 419.90 | 419.90 | 419.90 | 419.90 | 83.980 | 0 |
| 2025-10-01 | 419.90 | 419.90 | 419.90 | 419.90 | 83.980 | 10 |
| 2025-09-30 | 425.27 | 425.27 | 419.90 | 419.90 | 83.980 | 35 |
| 2025-09-29 | 430.00 | 430.00 | 430.00 | 430.00 | 86.000 | 0 |
| 2025-09-26 | 430.00 | 430.00 | 430.00 | 430.00 | 86.000 | 0 |
| 2025-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 86.000 | 15 |
| 2025-09-24 | 432.58 | 432.58 | 432.58 | 432.58 | 86.516 | 10 |
| 2025-09-23 | 427.85 | 427.85 | 427.85 | 427.85 | 85.570 | 10 |
| 2025-09-22 | 433.87 | 433.87 | 433.87 | 433.87 | 86.774 | 40 |
| 2025-09-19 | 428.28 | 428.28 | 428.28 | 428.28 | 85.656 | 5 |
| 2025-09-18 | 429.14 | 429.14 | 429.14 | 429.14 | 85.828 | 5 |
| 2025-09-17 | 421.83 | 421.83 | 421.83 | 421.83 | 84.366 | 0 |
| 2025-09-16 | 421.83 | 421.83 | 421.83 | 421.83 | 84.366 | 5 |
| 2025-09-15 | 425.70 | 425.70 | 425.27 | 425.27 | 85.054 | 20 |
| 2025-09-12 | 428.56 | 428.56 | 428.56 | 428.56 | 85.712 | 15 |
| 2025-09-11 | 437.37 | 437.37 | 437.37 | 437.37 | 87.474 | 5 |
| 2025-09-10 | 440.44 | 440.44 | 438.68 | 438.68 | 87.736 | 90 |
| 2025-09-09 | 442.25 | 442.25 | 439.87 | 439.87 | 87.974 | 55 |
| 2025-09-08 | 442.33 | 442.33 | 441.89 | 441.89 | 88.378 | 240 |
| 2025-09-05 | 441.99 | 441.99 | 441.99 | 441.99 | 88.398 | 40 |
| 2025-09-04 | 434.54 | 434.54 | 434.54 | 434.54 | 86.908 | 370 |
| 2025-09-03 | 441.99 | 441.99 | 441.99 | 441.99 | 88.398 | 60 |
| 2025-09-02 | 428.71 | 428.71 | 428.71 | 428.71 | 85.742 | 10 |
| 2025-09-01 | 424.44 | 424.44 | 424.44 | 424.44 | 84.888 | 0 |
| 2025-08-29 | 440.00 | 442.77 | 421.58 | 424.44 | 84.888 | 1,090 |
| 2025-08-28 | 397.41 | 397.41 | 397.41 | 397.41 | 79.482 | 150 |
| 2025-08-27 | 388.88 | 388.88 | 388.88 | 388.88 | 77.776 | 165 |
| 2025-08-26 | 385.55 | 385.55 | 385.55 | 385.55 | 77.110 | 220 |
| 2025-08-25 | 394.40 | 394.40 | 394.40 | 394.40 | 78.880 | 0 |
| 2025-08-22 | 394.40 | 394.40 | 394.40 | 394.40 | 78.880 | 5 |
| 2025-08-21 | 394.40 | 394.40 | 394.40 | 394.40 | 78.880 | 5 |
| 2025-08-20 | 392.34 | 392.34 | 392.34 | 392.34 | 78.468 | 0 |
| 2025-08-19 | 392.34 | 392.34 | 392.34 | 392.34 | 78.468 | 0 |
| 2025-08-18 | 392.34 | 392.34 | 392.34 | 392.34 | 78.468 | 5 |
| 2025-08-15 | 388.74 | 388.74 | 388.74 | 388.74 | 77.748 | 10 |
| 2025-08-14 | 383.82 | 383.82 | 383.82 | 383.82 | 76.764 | 15 |
| 2025-08-13 | 381.14 | 384.56 | 381.14 | 384.56 | 76.912 | 25 |
| 2025-08-12 | 381.03 | 381.42 | 381.03 | 381.42 | 76.284 | 420 |
| 2025-08-11 | 387.00 | 387.00 | 387.00 | 387.00 | 77.400 | 50 |
| 2025-08-08 | 393.20 | 393.20 | 392.80 | 392.80 | 78.560 | 30 |
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.