Autodesk Inc (ADSK) Historical Stock Data
321.27 ↑5.86 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADSK is up 0.43% a day on average. There have been 20 days where Autodesk Inc closed green and 10 days where ADSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 315.96 | 321.27 | ↑$5.31 (1.68%) | 315.14 | 321.89 | 1.90M |
| 2024-11-21 | 309.33 | 315.41 | ↑$6.09 (1.97%) | 308.25 | 317.45 | 1.60M |
| 2024-11-20 | 305.00 | 307.84 | ↑$2.84 (0.93%) | 303.15 | 308.38 | 1.36M |
| 2024-11-19 | 298.13 | 305.20 | ↑$7.07 (2.37%) | 298.02 | 306.37 | 1.35M |
| 2024-11-18 | 299.36 | 302.05 | ↑$2.69 (0.90%) | 297.00 | 303.01 | 0.92M |
| 2024-11-15 | 305.08 | 299.15 | ↓$5.93 (-1.94%) | 297.12 | 305.08 | 2.30M |
| 2024-11-14 | 310.70 | 306.65 | ↓$4.05 (-1.30%) | 305.98 | 312.88 | 1.54M |
| 2024-11-13 | 308.63 | 313.14 | ↑$4.51 (1.46%) | 307.91 | 315.73 | 1.27M |
| 2024-11-12 | 311.22 | 309.73 | ↓$1.49 (-0.48%) | 304.75 | 313.98 | 1.75M |
| 2024-11-11 | 305.46 | 313.89 | ↑$8.43 (2.76%) | 304.64 | 314.70 | 1.55M |
| 2024-11-08 | 306.26 | 305.56 | ↓$0.70 (-0.23%) | 305.02 | 307.17 | 0.90M |
| 2024-11-07 | 302.95 | 305.51 | ↑$2.56 (0.85%) | 301.05 | 306.16 | 0.96M |
| 2024-11-06 | 299.00 | 302.33 | ↑$3.33 (1.11%) | 297.91 | 305.41 | 2.24M |
| 2024-11-05 | 288.84 | 291.79 | ↑$2.95 (1.02%) | 287.00 | 293.06 | 1.01M |
| 2024-11-04 | 287.19 | 287.62 | ↑$0.43 (0.15%) | 285.32 | 289.76 | 896.32K |
| 2024-11-01 | 281.99 | 286.57 | ↑$4.58 (1.62%) | 281.61 | 289.26 | 0.95M |
| 2024-10-31 | 287.80 | 283.80 | ↓$4.00 (-1.39%) | 283.42 | 288.47 | 1.48M |
| 2024-10-30 | 288.18 | 288.82 | ↑$0.64 (0.22%) | 287.93 | 291.21 | 751.56K |
| 2024-10-29 | 286.32 | 289.66 | ↑$3.34 (1.17%) | 284.49 | 290.20 | 882.15K |
| 2024-10-28 | 287.41 | 286.52 | ↓$0.89 (-0.31%) | 286.40 | 288.64 | 1.02M |
| 2024-10-25 | 287.72 | 286.04 | ↓$1.68 (-0.58%) | 285.04 | 288.95 | 889.60K |
| 2024-10-24 | 288.55 | 285.77 | ↓$2.78 (-0.96%) | 285.51 | 289.17 | 1.23M |
| 2024-10-23 | 287.12 | 286.30 | ↓$0.82 (-0.29%) | 283.93 | 287.59 | 1.21M |
| 2024-10-22 | 287.54 | 288.48 | ↑$0.94 (0.33%) | 286.25 | 290.53 | 0.98M |
| 2024-10-21 | 291.36 | 289.78 | ↓$1.58 (-0.54%) | 288.82 | 293.75 | 1.21M |
| 2024-10-18 | 290.57 | 292.99 | ↑$2.42 (0.83%) | 290.00 | 294.13 | 1.51M |
| 2024-10-17 | 290.44 | 290.57 | ↑$0.13 (0.04%) | 289.13 | 292.88 | 1.66M |
| 2024-10-16 | 288.22 | 289.19 | ↑$0.97 (0.34%) | 284.90 | 289.33 | 1.36M |
| 2024-10-15 | 285.31 | 286.48 | ↑$1.17 (0.41%) | 285.29 | 287.96 | 1.60M |
| 2024-10-14 | 283.15 | 285.31 | ↑$2.16 (0.76%) | 281.25 | 286.43 | 1.23M |
Create an account or log in to view more rows.
$ADSK what happens?
$ADSK we had no volume for days before the last big rip
$ADSK trash
$ADSK jeez
$ADSK -
Buy
buy
buy!
$ADSK watch this fly!!!!
$ADSK longer we hold
more pressure on the shorts
$ADSK just fucking go already jeesh
$ADSK diversified
$ADSK come on bulls we can do it
don’t let bears win