Autodesk, Inc. ADSK
264.42 USD +4.94 (+1.90%)
Regular-session close
264.42 0.00 0.00%
After hours · Nov 13, 4:06 PM ET
261.41 Day range 267.06
187.72 52-week range 310.25
- YTD
- -10.67%
- 1 year
- -11.02%
ADSK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 267.96 | 267.06 | 261.40 | 264.42 | +4.94 | +1.90% | 1,471,903 |
| Nov 12, 2026 | 260.14 | 261.60 | 255.70 | 259.48 | -0.53 | -0.20% | 946,700 |
| Nov 11, 2026 | 258.27 | 260.03 | 254.91 | 260.01 | -0.10 | -0.04% | 1,263,500 |
| Nov 10, 2026 | 260.70 | 263.21 | 257.87 | 260.11 | -3.24 | -1.23% | 2,146,300 |
| Nov 9, 2026 | 263.05 | 265.81 | 259.67 | 263.35 | +1.63 | +0.62% | 1,962,100 |
| Nov 6, 2026 | 262.90 | 264.68 | 258.61 | 261.72 | -7.44 | -2.76% | 1,885,100 |
| Nov 5, 2026 | 274.75 | 279.24 | 265.94 | 269.16 | -0.93 | -0.34% | 3,827,200 |
| Nov 4, 2026 | 258.49 | 273.72 | 257.64 | 270.09 | +17.77 | +7.04% | 3,831,400 |
| Nov 3, 2026 | 256.82 | 258.37 | 248.48 | 252.32 | -5.59 | -2.17% | 2,764,900 |
| Nov 2, 2026 | 250.12 | 263.16 | 249.89 | 257.91 | +8.30 | +3.33% | 2,027,300 |
| Oct 30, 2026 | 245.56 | 250.83 | 243.00 | 249.61 | +7.88 | +3.26% | 2,470,000 |
| Oct 29, 2026 | 238.64 | 242.06 | 234.34 | 241.73 | -0.65 | -0.27% | 1,561,100 |
| Oct 28, 2026 | 239.68 | 245.20 | 239.11 | 242.38 | +0.28 | +0.12% | 1,248,200 |
| Oct 27, 2026 | 245.66 | 248.54 | 241.78 | 242.10 | -7.35 | -2.95% | 1,438,100 |
| Oct 26, 2026 | 252.37 | 252.53 | 246.52 | 249.45 | -2.75 | -1.09% | 1,175,100 |
| Oct 23, 2026 | 254.06 | 255.02 | 248.93 | 252.20 | -2.75 | -1.08% | 1,320,300 |
| Oct 22, 2026 | 249.32 | 256.17 | 246.82 | 254.95 | +10.11 | +4.13% | 2,164,100 |
| Oct 21, 2026 | 243.10 | 247.70 | 242.62 | 244.84 | -0.74 | -0.30% | 880,200 |
| Oct 20, 2026 | 241.10 | 247.68 | 241.10 | 245.58 | +4.88 | +2.03% | 1,472,400 |
| Oct 19, 2026 | 240.35 | 241.72 | 236.54 | 240.70 | +0.80 | +0.33% | 1,065,500 |
| Oct 16, 2026 | 248.02 | 251.74 | 237.78 | 239.90 | -5.26 | -2.15% | 2,039,700 |
| Oct 15, 2026 | 234.18 | 246.74 | 234.03 | 245.16 | +14.02 | +6.07% | 2,428,100 |
| Oct 14, 2026 | 230.35 | 232.39 | 228.59 | 231.14 | +0.71 | +0.31% | 1,372,000 |
| Oct 13, 2026 | 232.74 | 235.89 | 230.18 | 230.43 | -3.11 | -1.33% | 1,361,400 |
| Oct 12, 2026 | 234.70 | 237.27 | 229.32 | 233.54 | -1.81 | -0.77% | 1,549,600 |
| Oct 9, 2026 | 235.50 | 238.59 | 233.52 | 235.35 | +1.75 | +0.75% | 1,776,700 |
| Oct 8, 2026 | 232.56 | 236.00 | 230.60 | 233.60 | -1.45 | -0.62% | 2,275,600 |
| Oct 7, 2026 | 231.42 | 236.11 | 228.76 | 235.05 | +3.77 | +1.63% | 2,247,400 |
| Oct 6, 2026 | 221.92 | 231.55 | 221.70 | 231.28 | +9.72 | +4.39% | 2,201,500 |
| Oct 5, 2026 | 219.23 | 226.93 | 218.21 | 221.56 | +9.56 | +4.51% | 3,223,800 |
| Oct 2, 2026 | 213.00 | 214.33 | 210.67 | 212.00 | +0.69 | +0.33% | 1,672,700 |
| Oct 1, 2026 | 213.92 | 216.51 | 208.89 | 211.31 | +2.31 | +1.11% | 2,334,400 |
| Sep 30, 2026 | 203.11 | 210.21 | 201.48 | 209.00 | +5.82 | +2.86% | 1,937,200 |
| Sep 29, 2026 | 204.65 | 206.05 | 199.18 | 203.18 | -4.01 | -1.94% | 2,185,100 |
| Sep 28, 2026 | 206.96 | 208.21 | 202.09 | 207.19 | -2.21 | -1.06% | 1,695,000 |
| Sep 25, 2026 | 211.35 | 214.27 | 209.05 | 209.40 | -1.95 | -0.92% | 1,877,400 |
| Sep 24, 2026 | 217.48 | 218.24 | 211.00 | 211.35 | -5.80 | -2.67% | 2,105,200 |
| Sep 23, 2026 | 220.02 | 220.57 | 216.11 | 217.15 | -2.47 | -1.12% | 1,475,600 |
| Sep 22, 2026 | 222.00 | 222.00 | 215.21 | 219.62 | +0.77 | +0.35% | 1,702,900 |
| Sep 21, 2026 | 216.16 | 219.70 | 213.00 | 218.85 | +1.90 | +0.88% | 1,523,500 |
| Sep 18, 2026 | 219.54 | 220.86 | 216.07 | 216.95 | -1.69 | -0.77% | 4,850,500 |
| Sep 17, 2026 | 218.76 | 220.53 | 216.40 | 218.64 | -1.67 | -0.76% | 1,621,000 |
| Sep 16, 2026 | 222.56 | 225.62 | 219.19 | 220.31 | -6.19 | -2.73% | 1,889,100 |
| Sep 15, 2026 | 223.72 | 232.64 | 222.54 | 226.50 | -2.43 | -1.06% | 3,385,600 |
| Sep 14, 2026 | 219.49 | 230.43 | 218.92 | 228.93 | +16.53 | +7.78% | 2,784,800 |
| Sep 11, 2026 | 210.50 | 213.82 | 209.04 | 212.40 | +0.79 | +0.37% | 1,612,200 |
| Sep 10, 2026 | 207.00 | 213.89 | 206.42 | 211.61 | +4.99 | +2.42% | 2,246,200 |
| Sep 9, 2026 | 212.02 | 212.03 | 206.33 | 206.62 | -5.59 | -2.63% | 2,321,700 |
| Sep 8, 2026 | 214.63 | 214.78 | 208.09 | 212.21 | -5.69 | -2.61% | 2,975,400 |
| Sep 4, 2026 | 232.08 | 232.14 | 216.20 | 217.90 | -19.62 | -8.26% | 3,956,100 |
| Sep 3, 2026 | 246.01 | 250.42 | 235.88 | 237.52 | -4.21 | -1.74% | 2,377,900 |
| Sep 2, 2026 | 246.70 | 248.27 | 241.05 | 241.73 | -5.96 | -2.41% | 1,529,900 |
| Sep 1, 2026 | 253.48 | 256.37 | 247.35 | 247.69 | -10.84 | -4.19% | 1,814,300 |
| Aug 31, 2026 | 257.71 | 262.75 | 257.40 | 258.53 | -2.13 | -0.82% | 1,823,300 |
| Aug 28, 2026 | 261.16 | 267.00 | 253.16 | 260.66 | -9.92 | -3.67% | 3,437,900 |
| Aug 27, 2026 | 261.47 | 271.72 | 260.29 | 270.58 | +15.81 | +6.21% | 3,963,200 |
| Aug 26, 2026 | 245.27 | 256.61 | 245.08 | 254.77 | +3.56 | +1.42% | 1,737,100 |
| Aug 25, 2026 | 251.42 | 253.88 | 248.90 | 251.21 | -3.21 | -1.26% | 1,790,200 |
| Aug 24, 2026 | 253.58 | 257.08 | 252.32 | 254.42 | +0.59 | +0.23% | 1,408,200 |
| Aug 21, 2026 | 251.02 | 255.78 | 246.51 | 253.83 | +2.81 | +1.12% | 1,795,300 |
| Aug 20, 2026 | 252.47 | 255.86 | 250.19 | 251.02 | -0.27 | -0.11% | 1,482,600 |
| Aug 19, 2026 | 243.89 | 257.63 | 243.89 | 251.29 | +4.50 | +1.82% | 1,558,300 |
| Aug 18, 2026 | 245.31 | 252.30 | 245.00 | 246.79 | +5.15 | +2.13% | 1,645,600 |
| Aug 17, 2026 | 248.20 | 249.98 | 241.33 | 241.64 | -10.02 | -3.98% | 1,542,000 |
| Aug 14, 2026 | 260.00 | 260.74 | 251.29 | 251.66 | -6.30 | -2.44% | 1,395,300 |
65 days, newest first. Daily bars as drawn on the ADSK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.