Autodesk Inc (ADSK) Historical Stock Data
298.21 ↑0.63 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADSK is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 297.67 | 298.21 | ↑$0.54 (0.18%) | 296.51 | 298.65 | 320.82K |
| 2025-12-23 | 298.86 | 297.58 | ↓$1.28 (-0.43%) | 295.61 | 300.38 | 1.13M |
| 2025-12-22 | 301.38 | 300.47 | ↓$0.91 (-0.30%) | 299.37 | 303.79 | 1.41M |
| 2025-12-19 | 299.92 | 300.08 | ↑$0.16 (0.05%) | 297.90 | 301.58 | 3.31M |
| 2025-12-18 | 294.65 | 299.24 | ↑$4.60 (1.56%) | 293.77 | 300.03 | 1.96M |
| 2025-12-17 | 294.13 | 292.97 | ↓$1.16 (-0.39%) | 292.05 | 298.30 | 1.39M |
| 2025-12-16 | 294.31 | 293.98 | ↓$0.33 (-0.11%) | 291.88 | 296.22 | 1.48M |
| 2025-12-15 | 299.21 | 294.31 | ↓$4.90 (-1.64%) | 292.38 | 301.47 | 2.28M |
| 2025-12-12 | 302.48 | 297.64 | ↓$4.84 (-1.60%) | 296.33 | 302.48 | 1.43M |
| 2025-12-11 | 299.93 | 300.93 | ↑$1.00 (0.33%) | 298.20 | 305.00 | 1.53M |
| 2025-12-10 | 299.46 | 300.10 | ↑$0.64 (0.21%) | 297.52 | 304.69 | 1.79M |
| 2025-12-09 | 301.07 | 300.75 | ↓$0.32 (-0.11%) | 299.53 | 303.65 | 1.39M |
| 2025-12-08 | 307.60 | 301.39 | ↓$6.21 (-2.02%) | 298.63 | 309.22 | 1.67M |
| 2025-12-05 | 306.00 | 306.74 | ↑$0.74 (0.24%) | 304.30 | 307.83 | 1.56M |
| 2025-12-04 | 307.80 | 305.85 | ↓$1.95 (-0.63%) | 303.77 | 309.30 | 1.46M |
| 2025-12-03 | 308.76 | 307.24 | ↓$1.52 (-0.49%) | 305.48 | 312.62 | 1.35M |
| 2025-12-02 | 306.06 | 310.25 | ↑$4.19 (1.37%) | 305.31 | 310.84 | 1.63M |
| 2025-12-01 | 301.17 | 305.12 | ↑$3.95 (1.31%) | 300.32 | 307.37 | 1.46M |
| 2025-11-28 | 300.29 | 303.34 | ↑$3.05 (1.02%) | 299.42 | 304.00 | 0.91M |
| 2025-11-26 | 313.97 | 301.38 | ↓$12.59 (-4.01%) | 299.13 | 320.00 | 4.69M |
| 2025-11-25 | 290.28 | 294.43 | ↑$4.15 (1.43%) | 287.08 | 297.67 | 2.33M |
| 2025-11-24 | 291.35 | 289.85 | ↓$1.50 (-0.51%) | 288.95 | 292.80 | 3.03M |
| 2025-11-21 | 288.69 | 290.80 | ↑$2.11 (0.73%) | 286.32 | 293.13 | 1.36M |
| 2025-11-20 | 295.26 | 286.95 | ↓$8.32 (-2.82%) | 286.43 | 296.90 | 1.21M |
| 2025-11-19 | 291.60 | 291.19 | ↓$0.41 (-0.14%) | 290.09 | 293.81 | 1.36M |
| 2025-11-18 | 292.87 | 292.23 | ↓$0.63 (-0.22%) | 289.06 | 294.35 | 1.53M |
| 2025-11-17 | 299.53 | 291.96 | ↓$7.57 (-2.53%) | 290.89 | 299.53 | 1.08M |
| 2025-11-14 | 295.81 | 299.39 | ↑$3.58 (1.21%) | 292.57 | 301.30 | 1.05M |
| 2025-11-13 | 300.50 | 297.17 | ↓$3.33 (-1.11%) | 296.37 | 301.79 | 1.12M |
| 2025-11-12 | 301.55 | 301.74 | ↑$0.19 (0.06%) | 300.30 | 303.20 | 1.19M |
Create an account or log in to view more rows.
$ADSK let’s gooooo
$ADSK lmfao
lfg babies
$ADSK nothing drops
$ADSK we just getting started
$ADSK LFGGGGGG
$ADSK another bear trap
$ADSK nice
$ADSK this market love evrry dips let’s see
$ADSK When they tell me diversifying is for idiots
$ADSK who here can't stand the CEO?