Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 243.24 | 255.35 | 240.40 | 252.58 | 252.58 | 2,508 |
| 2026-10-21 | 239.86 | 247.98 | 239.86 | 245.78 | 245.78 | 484 |
| 2026-10-20 | 238.20 | 247.56 | 234.12 | 244.80 | 244.80 | 2,089 |
| 2026-10-19 | 243.44 | 245.00 | 234.01 | 239.79 | 239.79 | 479 |
| 2026-10-16 | 243.25 | 252.41 | 238.00 | 238.55 | 238.55 | 1,030 |
| 2026-10-15 | 228.60 | 246.52 | 228.01 | 243.49 | 243.49 | 1,328 |
| 2026-10-14 | 231.80 | 233.68 | 227.00 | 230.33 | 230.33 | 760 |
| 2026-10-13 | 234.21 | 238.00 | 228.00 | 231.17 | 231.17 | 784 |
| 2026-10-12 | 234.47 | 237.79 | 229.57 | 233.69 | 233.69 | 4,193 |
| 2026-10-09 | 232.62 | 238.65 | 230.00 | 235.23 | 235.23 | 914 |
| 2026-10-08 | 232.06 | 236.22 | 230.01 | 232.07 | 232.07 | 1,319 |
| 2026-10-07 | 231.00 | 234.87 | 227.20 | 232.83 | 232.83 | 3,761 |
| 2026-10-06 | 220.20 | 229.68 | 220.01 | 227.14 | 227.14 | 3,565 |
| 2026-10-05 | 213.00 | 226.76 | 210.00 | 221.23 | 221.23 | 11,690 |
| 2026-10-02 | 214.55 | 216.00 | 206.05 | 211.66 | 211.66 | 512 |
| 2026-10-01 | 209.00 | 216.65 | 207.87 | 212.87 | 212.87 | 634 |
| 2026-09-30 | 202.00 | 209.62 | 199.90 | 208.91 | 208.91 | 1,423 |
| 2026-09-29 | 206.90 | 211.94 | 199.53 | 199.94 | 199.94 | 32,037 |
| 2026-09-28 | 214.20 | 214.20 | 202.55 | 206.57 | 206.57 | 3,646 |
| 2026-09-25 | 212.95 | 215.00 | 208.00 | 211.61 | 211.61 | 5,709 |
| 2026-09-24 | 217.00 | 220.62 | 211.45 | 211.62 | 211.62 | 2,463 |
| 2026-09-23 | 222.50 | 223.00 | 216.00 | 218.17 | 218.17 | 1,358 |
| 2026-09-22 | 220.12 | 225.00 | 215.47 | 218.57 | 218.57 | 1,452 |
| 2026-09-21 | 220.93 | 223.89 | 213.41 | 218.54 | 218.54 | 1,265 |
| 2026-09-18 | 218.64 | 225.00 | 215.00 | 217.26 | 217.26 | 1,132 |
| 2026-09-17 | 220.75 | 225.00 | 216.43 | 219.23 | 219.23 | 776 |
| 2026-09-16 | 231.39 | 231.39 | 220.90 | 222.41 | 222.41 | 811 |
| 2026-09-15 | 228.39 | 232.49 | 219.91 | 228.39 | 228.39 | 1,098 |
| 2026-09-14 | 214.99 | 230.47 | 212.40 | 229.47 | 229.47 | 5,677 |
| 2026-09-11 | 211.85 | 218.00 | 208.46 | 213.23 | 213.23 | 1,706 |
| 2026-09-10 | 208.98 | 213.62 | 198.56 | 210.45 | 210.45 | 2,130 |
| 2026-09-09 | 217.10 | 217.79 | 206.62 | 206.79 | 206.79 | 11,514 |
| 2026-09-08 | 217.95 | 221.66 | 208.37 | 213.52 | 213.52 | 32,798 |
| 2026-09-04 | 237.05 | 239.00 | 216.25 | 218.39 | 218.39 | 11,071 |
| 2026-09-03 | 241.50 | 250.33 | 236.20 | 243.81 | 243.81 | 2,058 |
| 2026-09-02 | 238.00 | 248.67 | 238.00 | 243.51 | 243.51 | 1,918 |
| 2026-09-01 | 253.20 | 259.57 | 248.43 | 249.50 | 249.50 | 2,662 |
| 2026-08-31 | 251.00 | 263.08 | 250.00 | 259.56 | 259.56 | 733 |
| 2026-08-28 | 251.25 | 266.68 | 251.25 | 257.28 | 257.28 | 5,006 |
| 2026-08-27 | 258.61 | 271.42 | 252.00 | 269.49 | 269.49 | 5,444 |
| 2026-08-26 | 250.76 | 255.00 | 244.00 | 254.52 | 254.52 | 1,964 |
| 2026-08-25 | 256.09 | 256.68 | 248.42 | 250.28 | 250.28 | 1,021 |
| 2026-08-24 | 254.50 | 258.51 | 247.50 | 253.76 | 253.76 | 879 |
| 2026-08-21 | 255.50 | 255.63 | 240.00 | 253.00 | 253.00 | 272 |
| 2026-08-20 | 249.00 | 258.51 | 249.00 | 252.94 | 252.94 | 402 |
| 2026-08-19 | 246.20 | 257.68 | 242.00 | 252.31 | 252.31 | 855 |
| 2026-08-18 | 245.00 | 252.24 | 241.50 | 252.14 | 252.14 | 839 |
| 2026-08-17 | 256.07 | 256.07 | 239.59 | 244.53 | 244.53 | 965 |
| 2026-08-14 | 248.00 | 260.07 | 248.00 | 252.70 | 252.70 | 1,957 |
| 2026-08-13 | 246.35 | 252.84 | 243.00 | 245.94 | 245.94 | 440 |
| 2026-08-12 | 248.75 | 260.00 | 241.00 | 246.99 | 246.99 | 517 |
| 2026-08-11 | 257.72 | 263.00 | 246.96 | 252.08 | 252.08 | 327 |
| 2026-08-10 | 250.25 | 257.35 | 244.00 | 256.80 | 256.80 | 2,186 |
| 2026-08-07 | 242.73 | 252.99 | 242.00 | 248.99 | 248.99 | 3,449 |
| 2026-08-06 | 236.25 | 240.00 | 230.68 | 239.96 | 239.96 | 1,534 |
| 2026-08-05 | 237.22 | 245.50 | 232.88 | 237.26 | 237.26 | 2,268 |
| 2026-08-04 | 236.72 | 240.00 | 227.99 | 236.01 | 236.01 | 433 |
| 2026-08-03 | 234.70 | 249.14 | 233.67 | 234.87 | 234.87 | 943 |
| 2026-07-31 | 234.20 | 236.52 | 227.20 | 234.41 | 234.41 | 533 |
| 2026-07-30 | 245.18 | 247.94 | 231.92 | 235.72 | 235.72 | 5,333 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.