Autodesk Inc. (ADSK)
NASDAQ: ADSK
· Real-Time Price · USD
318.90
-2.01 (-0.63%)
At close: Oct 03, 2025, 3:59 PM
318.90
0.00%
After-hours: Oct 03, 2025, 05:19 PM EDT
ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 320.15 | 321.57 | 318.10 | 318.90 | 318.90 | -0.63% | 966,073 |
| Oct 2, 2025 | 314.83 | 321.57 | 314.36 | 320.91 | 320.91 | 1.64% | 1,367,021 |
| Oct 1, 2025 | 318.79 | 320.54 | 311.63 | 315.73 | 315.73 | -0.61% | 1,786,969 |
| Sep 30, 2025 | 322.23 | 322.23 | 314.84 | 317.67 | 317.67 | -1.35% | 1,159,904 |
| Sep 29, 2025 | 325.00 | 326.11 | 320.94 | 322.03 | 322.03 | -0.26% | 1,162,086 |
| Sep 26, 2025 | 320.17 | 323.44 | 319.39 | 322.88 | 322.88 | 0.85% | 850,800 |
| Sep 25, 2025 | 322.47 | 322.97 | 319.16 | 320.17 | 320.17 | -1.04% | 1,057,835 |
| Sep 24, 2025 | 325.49 | 326.35 | 322.45 | 323.52 | 323.52 | -0.41% | 1,102,604 |
| Sep 23, 2025 | 323.45 | 325.16 | 322.01 | 324.86 | 324.86 | 0.14% | 1,417,900 |
| Sep 22, 2025 | 321.39 | 326.47 | 318.67 | 324.39 | 324.39 | 0.53% | 1,696,100 |
| Sep 19, 2025 | 325.03 | 326.54 | 320.85 | 322.67 | 322.67 | -0.11% | 3,364,400 |
| Sep 18, 2025 | 321.73 | 326.71 | 319.82 | 323.04 | 323.04 | 1.18% | 1,883,635 |
| Sep 17, 2025 | 319.56 | 322.68 | 317.40 | 319.28 | 319.28 | 0.24% | 1,758,546 |
| Sep 16, 2025 | 320.88 | 321.02 | 316.17 | 318.51 | 318.51 | -0.80% | 1,171,854 |
| Sep 15, 2025 | 318.71 | 321.47 | 318.51 | 321.07 | 321.07 | 0.63% | 1,034,100 |
| Sep 12, 2025 | 324.54 | 324.63 | 318.76 | 319.05 | 319.05 | -1.69% | 1,077,500 |
| Sep 11, 2025 | 325.24 | 326.50 | 323.14 | 324.52 | 324.52 | 0.22% | 1,484,100 |
| Sep 10, 2025 | 325.37 | 325.50 | 321.97 | 323.80 | 323.80 | -0.43% | 1,323,719 |
| Sep 9, 2025 | 326.69 | 326.87 | 323.17 | 325.19 | 325.19 | -0.49% | 1,271,595 |
| Sep 8, 2025 | 326.88 | 329.09 | 324.42 | 326.79 | 326.79 | 0.13% | 1,794,042 |
Page 1 of 136