Autodesk Inc (ADSK) Historical Stock Data
261.80 ↑0.17 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADSK is down -0.26% a day on average. There have been 13 days where Autodesk Inc closed green and 17 days where ADSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 258.97 | 261.80 | ↑$2.83 (1.09%) | 255.18 | 262.17 | 1.64M |
| 2025-03-28 | 267.29 | 261.63 | ↓$5.66 (-2.12%) | 260.93 | 268.57 | 1.23M |
| 2025-03-27 | 268.50 | 269.81 | ↑$1.31 (0.49%) | 268.49 | 273.52 | 1.21M |
| 2025-03-26 | 271.71 | 271.21 | ↓$0.50 (-0.18%) | 270.29 | 274.24 | 1.06M |
| 2025-03-25 | 270.59 | 273.08 | ↑$2.49 (0.92%) | 270.59 | 273.79 | 1.06M |
| 2025-03-24 | 270.18 | 269.19 | ↓$0.99 (-0.37%) | 269.04 | 272.11 | 1.59M |
| 2025-03-21 | 262.45 | 267.25 | ↑$4.80 (1.83%) | 262.45 | 268.38 | 2.01M |
| 2025-03-20 | 268.71 | 267.82 | ↓$0.89 (-0.33%) | 266.14 | 271.47 | 1.45M |
| 2025-03-19 | 263.07 | 268.30 | ↑$5.23 (1.99%) | 263.00 | 271.63 | 1.93M |
| 2025-03-18 | 259.95 | 259.95 | ↑$0.00 (0.00%) | 257.98 | 261.36 | 1.51M |
| 2025-03-17 | 253.09 | 260.62 | ↑$7.53 (2.98%) | 252.63 | 263.25 | 1.78M |
| 2025-03-14 | 248.99 | 254.43 | ↑$5.44 (2.18%) | 248.99 | 254.89 | 1.29M |
| 2025-03-13 | 251.85 | 246.93 | ↓$4.92 (-1.95%) | 244.85 | 252.67 | 1.42M |
| 2025-03-12 | 254.50 | 251.85 | ↓$2.65 (-1.04%) | 250.11 | 255.91 | 2.43M |
| 2025-03-11 | 248.30 | 250.85 | ↑$2.55 (1.03%) | 246.95 | 254.37 | 2.78M |
| 2025-03-10 | 256.61 | 248.40 | ↓$8.21 (-3.20%) | 246.51 | 256.93 | 3.20M |
| 2025-03-07 | 259.58 | 259.75 | ↑$0.17 (0.07%) | 252.18 | 261.21 | 3.37M |
| 2025-03-06 | 262.41 | 260.39 | ↓$2.02 (-0.77%) | 259.24 | 266.50 | 1.63M |
| 2025-03-05 | 265.69 | 267.24 | ↑$1.55 (0.58%) | 262.81 | 268.75 | 1.78M |
| 2025-03-04 | 270.51 | 267.43 | ↓$3.08 (-1.14%) | 262.80 | 271.00 | 2.42M |
| 2025-03-03 | 278.26 | 272.03 | ↓$6.23 (-2.24%) | 270.61 | 280.46 | 2.52M |
| 2025-02-28 | 279.42 | 274.21 | ↓$5.21 (-1.86%) | 267.23 | 285.00 | 5.09M |
| 2025-02-27 | 286.15 | 282.35 | ↓$3.80 (-1.33%) | 282.31 | 293.16 | 2.90M |
| 2025-02-26 | 284.26 | 285.67 | ↑$1.41 (0.50%) | 284.17 | 289.60 | 1.29M |
| 2025-02-25 | 285.04 | 283.72 | ↓$1.32 (-0.46%) | 280.66 | 285.78 | 1.87M |
| 2025-02-24 | 286.74 | 285.26 | ↓$1.48 (-0.52%) | 280.51 | 287.16 | 1.35M |
| 2025-02-21 | 290.04 | 285.00 | ↓$5.04 (-1.74%) | 284.51 | 291.39 | 1.67M |
| 2025-02-20 | 298.93 | 291.02 | ↓$7.91 (-2.65%) | 289.91 | 298.93 | 1.58M |
| 2025-02-19 | 293.68 | 299.06 | ↑$5.38 (1.83%) | 292.41 | 299.67 | 1.55M |
| 2025-02-18 | 300.00 | 295.66 | ↓$4.34 (-1.45%) | 291.02 | 300.39 | 2.75M |
Create an account or log in to view more rows.
$ADSK When they tell me diversifying is for idiots
$ADSK who here can't stand the CEO?
$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