Autodesk Inc. (ADSK)
NASDAQ: ADSK
· Real-Time Price · USD
289.67
2.94 (1.03%)
At close: Aug 18, 2025, 3:59 PM
288.81
-0.30%
Pre-market: Aug 19, 2025, 06:51 AM EDT
ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 287.19 | 290.30 | 286.67 | 289.65 | 289.65 | 1.02% | 936,140 |
| Aug 15, 2025 | 285.06 | 288.53 | 284.25 | 286.73 | 286.73 | 1.05% | 1,149,627 |
| Aug 14, 2025 | 286.07 | 287.08 | 282.67 | 283.75 | 283.75 | -1.14% | 1,412,053 |
| Aug 13, 2025 | 284.72 | 287.09 | 280.85 | 287.01 | 287.01 | 1.41% | 1,974,935 |
| Aug 12, 2025 | 285.11 | 286.46 | 280.39 | 283.03 | 283.03 | -0.56% | 2,345,718 |
| Aug 11, 2025 | 290.67 | 292.23 | 282.96 | 284.62 | 284.62 | -2.08% | 2,227,759 |
| Aug 8, 2025 | 293.02 | 294.54 | 289.22 | 290.68 | 290.68 | -0.79% | 1,540,570 |
| Aug 7, 2025 | 305.75 | 306.18 | 288.93 | 292.99 | 292.99 | -3.99% | 1,383,166 |
| Aug 6, 2025 | 300.83 | 305.33 | 300.15 | 305.18 | 305.18 | 2.00% | 1,163,600 |
| Aug 5, 2025 | 303.90 | 304.25 | 298.86 | 299.20 | 299.20 | -1.09% | 816,198 |
| Aug 4, 2025 | 299.25 | 302.91 | 298.99 | 302.50 | 302.50 | 1.84% | 933,678 |
| Aug 1, 2025 | 301.26 | 301.51 | 294.98 | 297.02 | 297.02 | -2.01% | 1,346,200 |
| Jul 31, 2025 | 307.92 | 309.20 | 302.24 | 303.11 | 303.11 | -1.63% | 1,492,206 |
| Jul 30, 2025 | 306.08 | 309.81 | 305.49 | 308.14 | 308.14 | 0.50% | 960,712 |
| Jul 29, 2025 | 305.18 | 307.78 | 304.43 | 306.61 | 306.61 | 0.70% | 1,121,006 |
| Jul 28, 2025 | 304.58 | 306.11 | 303.22 | 304.47 | 304.47 | 0.39% | 720,252 |
| Jul 25, 2025 | 301.71 | 304.36 | 300.07 | 303.28 | 303.28 | 0.72% | 1,025,300 |
| Jul 24, 2025 | 301.01 | 302.29 | 299.04 | 301.10 | 301.10 | 0.04% | 1,286,983 |
| Jul 23, 2025 | 300.90 | 302.40 | 298.49 | 300.98 | 300.98 | 0.52% | 1,683,100 |
| Jul 22, 2025 | 296.45 | 300.60 | 295.58 | 299.43 | 299.43 | 1.45% | 1,198,284 |