My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Autodesk (NQ:ADSK)

317.90 +0.23 (+0.07%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 322.23 322.23 314.84 317.67 1,159,905 -4.36(-1.35%)
Sep 29, 2025 325.00 326.11 320.94 322.03 1,162,062 -0.85(-0.26%)
Sep 26, 2025 320.17 323.44 319.38 322.88 853,284 +2.71(+0.85%)
Sep 25, 2025 322.47 322.97 319.16 320.17 1,057,832 -3.35(-1.04%)
Sep 24, 2025 325.49 326.35 322.45 323.52 1,102,499 -1.34(-0.41%)
Sep 23, 2025 323.45 325.16 322.01 324.86 1,417,900 +0.47(+0.14%)
Sep 22, 2025 321.39 326.47 318.67 324.39 1,696,097 +1.72(+0.53%)
Sep 19, 2025 325.03 326.54 320.85 322.67 3,364,368 -0.37(-0.11%)
Sep 18, 2025 321.73 326.71 319.82 323.04 1,883,636 +3.76(+1.18%)
Sep 17, 2025 319.56 322.68 317.40 319.28 1,758,527 +0.77(+0.24%)
Sep 16, 2025 320.88 321.02 316.17 318.51 1,174,437 -2.56(-0.80%)
Sep 15, 2025 318.71 321.47 318.50 321.07 1,033,360 +2.13(+0.67%)
Sep 12, 2025 324.54 324.63 318.76 318.94 1,077,479 -5.58(-1.72%)
Sep 11, 2025 325.24 326.50 323.14 324.52 1,483,819 +0.72(+0.22%)
Sep 10, 2025 325.37 325.50 321.97 323.80 1,323,704 -1.39(-0.43%)
Sep 09, 2025 326.69 326.87 323.17 325.19 1,271,487 -1.60(-0.49%)
Sep 08, 2025 326.88 329.09 324.42 326.79 1,794,280 +0.42(+0.13%)
Sep 05, 2025 322.64 326.85 320.48 326.37 1,632,171 +6.44(+2.01%)
Sep 04, 2025 318.58 320.00 312.60 319.93 1,422,083 +2.42(+0.76%)
Sep 03, 2025 320.30 324.37 314.38 317.51 1,943,093 -1.65(-0.52%)
Sep 02, 2025 313.02 319.47 312.64 319.16 2,665,291 +4.46(+1.42%)
Aug 29, 2025 318.00 326.45 307.26 314.70 4,904,624 +26.21(+9.09%)
Aug 28, 2025 288.66 294.49 287.79 288.49 4,146,863 +2.54(+0.89%)
Aug 27, 2025 283.46 286.57 283.20 285.95 1,389,209 +3.50(+1.24%)
Aug 26, 2025 285.34 286.67 281.75 282.45 1,922,317 -2.89(-1.01%)
Aug 25, 2025 290.39 291.23 284.31 285.34 1,180,243 -4.89(-1.68%)
Aug 22, 2025 286.50 291.30 285.28 290.23 1,116,934 +4.17(+1.46%)
Aug 21, 2025 286.53 287.43 285.17 286.06 1,184,467 -2.57(-0.89%)
Aug 20, 2025 289.89 290.05 286.73 288.63 1,058,385 -0.61(-0.21%)
Aug 19, 2025 290.38 294.19 289.17 289.24 1,170,188 -0.41(-0.14%)
Aug 18, 2025 287.18 290.30 286.67 289.65 937,442 +2.92(+1.02%)
Aug 15, 2025 285.06 288.53 284.25 286.73 1,149,842 +2.98(+1.05%)
Aug 14, 2025 286.07 287.08 282.67 283.75 1,411,989 -3.26(-1.14%)
Aug 13, 2025 284.72 287.09 280.85 287.01 1,974,906 +3.98(+1.41%)
Aug 12, 2025 285.11 286.46 280.39 283.03 2,345,580 -1.59(-0.56%)
Aug 11, 2025 290.67 292.23 282.96 284.62 2,227,679 -6.06(-2.08%)
Aug 08, 2025 293.02 294.54 289.22 290.68 1,540,572 -2.31(-0.79%)
Aug 07, 2025 305.75 306.18 288.93 292.99 1,383,167 -12.19(-3.99%)
Aug 06, 2025 300.83 305.33 300.15 305.18 1,163,483 +5.98(+2.00%)
Aug 05, 2025 303.90 304.25 298.86 299.20 816,184 -3.30(-1.09%)
Aug 04, 2025 299.25 302.91 298.99 302.50 933,670 +5.48(+1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.