Autodesk Inc (ADSK) Historical Stock Data
294.06 ↑0.74 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADSK is up 0.20% a day on average. There have been 18 days where Autodesk Inc closed green and 12 days where ADSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 295.23 | 294.06 | ↓$1.17 (-0.40%) | 292.49 | 297.00 | 1.18M |
| 2025-01-02 | 297.75 | 293.32 | ↓$4.43 (-1.49%) | 291.84 | 298.01 | 0.98M |
| 2024-12-31 | 298.55 | 295.57 | ↓$2.98 (-1.00%) | 294.98 | 298.55 | 703.26K |
| 2024-12-30 | 292.99 | 297.53 | ↑$4.54 (1.55%) | 291.74 | 298.92 | 1.19M |
| 2024-12-27 | 298.64 | 297.59 | ↓$1.05 (-0.35%) | 294.57 | 298.83 | 0.93M |
| 2024-12-26 | 299.43 | 300.28 | ↑$0.85 (0.28%) | 299.43 | 301.73 | 638.77K |
| 2024-12-24 | 297.55 | 301.23 | ↑$3.68 (1.24%) | 296.68 | 301.23 | 553.76K |
| 2024-12-23 | 298.00 | 297.49 | ↓$0.51 (-0.17%) | 294.45 | 298.45 | 876.11K |
| 2024-12-20 | 290.75 | 298.12 | ↑$7.37 (2.53%) | 288.54 | 299.74 | 4.19M |
| 2024-12-19 | 293.65 | 293.63 | ↓$0.02 (-0.01%) | 290.94 | 297.82 | 1.33M |
| 2024-12-18 | 303.71 | 292.83 | ↓$10.88 (-3.58%) | 291.49 | 304.07 | 1.78M |
| 2024-12-17 | 302.63 | 302.82 | ↑$0.19 (0.06%) | 299.47 | 303.33 | 1.77M |
| 2024-12-16 | 303.93 | 304.89 | ↑$0.96 (0.32%) | 302.37 | 307.14 | 1.16M |
| 2024-12-13 | 308.13 | 303.77 | ↓$4.36 (-1.41%) | 302.95 | 308.36 | 1.12M |
| 2024-12-12 | 304.80 | 309.34 | ↑$4.54 (1.49%) | 304.49 | 310.29 | 0.99M |
| 2024-12-11 | 305.37 | 307.46 | ↑$2.09 (0.68%) | 304.76 | 310.90 | 1.26M |
| 2024-12-10 | 306.16 | 303.99 | ↓$2.17 (-0.71%) | 303.63 | 307.80 | 1.11M |
| 2024-12-09 | 308.10 | 308.55 | ↑$0.45 (0.15%) | 305.86 | 311.51 | 1.57M |
| 2024-12-06 | 305.92 | 307.71 | ↑$1.79 (0.59%) | 305.56 | 309.43 | 1.37M |
| 2024-12-05 | 303.57 | 305.17 | ↑$1.60 (0.53%) | 301.32 | 307.25 | 1.36M |
| 2024-12-04 | 302.72 | 304.23 | ↑$1.51 (0.50%) | 299.89 | 304.97 | 1.52M |
| 2024-12-03 | 295.10 | 298.96 | ↑$3.86 (1.31%) | 293.50 | 301.59 | 1.80M |
| 2024-12-02 | 292.01 | 296.65 | ↑$4.64 (1.59%) | 291.44 | 297.94 | 2.06M |
| 2024-11-29 | 289.03 | 291.90 | ↑$2.87 (0.99%) | 289.03 | 292.62 | 1.32M |
| 2024-11-27 | 293.03 | 290.64 | ↓$2.39 (-0.82%) | 289.65 | 301.47 | 3.43M |
| 2024-11-26 | 320.79 | 317.96 | ↓$2.83 (-0.88%) | 316.56 | 320.88 | 2.33M |
| 2024-11-25 | 324.53 | 319.39 | ↓$5.14 (-1.58%) | 318.69 | 326.55 | 2.88M |
| 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 |
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