Autodesk Inc (ADSK) Historical Stock Data
217.93 ↑0.80 (0.37%)
As of April 23, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ADSK is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 217.13 | 217.93 | ↑$0.80 (0.37%) | 217.13 | 219.35 | 1.50M |
| 2024-04-22 | 218.70 | 217.13 | ↓$1.57 (-0.72%) | 214.33 | 219.27 | 1.78M |
| 2024-04-19 | 211.55 | 216.50 | ↑$4.95 (2.34%) | 210.20 | 216.83 | 3.09M |
| 2024-04-18 | 214.70 | 210.63 | ↓$4.07 (-1.90%) | 206.23 | 214.76 | 4.60M |
| 2024-04-17 | 212.52 | 214.92 | ↑$2.40 (1.13%) | 207.43 | 219.50 | 6.33M |
| 2024-04-16 | 230.40 | 228.24 | ↓$2.16 (-0.94%) | 227.57 | 230.43 | 2.12M |
| 2024-04-15 | 239.95 | 229.62 | ↓$10.33 (-4.31%) | 228.91 | 239.95 | 1.32M |
| 2024-04-12 | 236.90 | 236.98 | ↑$0.08 (0.03%) | 234.07 | 238.00 | 1.58M |
| 2024-04-11 | 239.06 | 241.06 | ↑$2.00 (0.84%) | 237.54 | 242.56 | 1.17M |
| 2024-04-10 | 243.59 | 239.01 | ↓$4.58 (-1.88%) | 238.12 | 244.13 | 1.21M |
| 2024-04-09 | 246.86 | 247.93 | ↑$1.07 (0.43%) | 244.60 | 248.41 | 837.05K |
| 2024-04-08 | 245.00 | 245.89 | ↑$0.89 (0.36%) | 244.50 | 247.15 | 1.13M |
| 2024-04-05 | 246.00 | 244.74 | ↓$1.26 (-0.51%) | 244.07 | 248.24 | 1.32M |
| 2024-04-04 | 248.54 | 244.81 | ↓$3.73 (-1.50%) | 243.73 | 252.68 | 1.39M |
| 2024-04-03 | 247.59 | 246.38 | ↓$1.21 (-0.49%) | 245.50 | 250.82 | 1.26M |
| 2024-04-02 | 249.69 | 248.71 | ↓$0.98 (-0.39%) | 247.19 | 252.76 | 1.68M |
| 2024-04-01 | 259.90 | 259.44 | ↓$0.46 (-0.18%) | 256.44 | 260.75 | 711.56K |
| 2024-03-28 | 261.31 | 260.42 | ↓$0.89 (-0.34%) | 259.76 | 262.95 | 889.70K |
| 2024-03-27 | 260.69 | 260.97 | ↑$0.28 (0.11%) | 258.03 | 262.30 | 0.95M |
| 2024-03-26 | 262.02 | 261.67 | ↓$0.35 (-0.13%) | 261.51 | 264.63 | 0.94M |
| 2024-03-25 | 260.59 | 261.57 | ↑$0.98 (0.38%) | 258.33 | 262.82 | 1.04M |
| 2024-03-22 | 265.11 | 262.86 | ↓$2.25 (-0.85%) | 262.73 | 267.04 | 833.31K |
| 2024-03-21 | 265.00 | 265.75 | ↑$0.75 (0.28%) | 263.90 | 268.90 | 1.62M |
| 2024-03-20 | 257.35 | 262.43 | ↑$5.08 (1.97%) | 256.79 | 262.83 | 1.26M |
| 2024-03-19 | 253.05 | 256.19 | ↑$3.14 (1.24%) | 251.37 | 257.24 | 857.64K |
| 2024-03-18 | 256.18 | 255.18 | ↓$1.00 (-0.39%) | 254.90 | 259.48 | 0.91M |
| 2024-03-15 | 256.66 | 254.24 | ↓$2.42 (-0.94%) | 253.13 | 257.87 | 3M |
| 2024-03-14 | 258.56 | 258.53 | ↓$0.03 (-0.01%) | 254.38 | 259.47 | 1.22M |
| 2024-03-13 | 262.91 | 258.70 | ↓$4.21 (-1.60%) | 258.51 | 264.08 | 1.12M |
| 2024-03-12 | 258.85 | 262.78 | ↑$3.93 (1.52%) | 258.71 | 264.09 | 1.35M |
Create an account or log in to view more rows.
$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
$ADSK to the moon!
$ADSK LOADING UP HERE!
$ADSK more calls coming in