• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Autodesk (NQ:ADSK)

    245.87 +12.42 (+5.32%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
    Feb 27, 2026 233.58 248.70 233.30 245.87 5,370,882 +12.42(+5.32%)
    Feb 26, 2026 228.43 233.73 227.31 233.45 4,041,927 +8.64(+3.84%)
    Feb 25, 2026 220.95 225.80 219.05 224.81 1,955,109 +3.90(+1.77%)
    Feb 24, 2026 217.54 225.30 215.01 220.91 2,204,314 +2.27(+1.04%)
    Feb 23, 2026 223.63 225.65 216.72 218.64 2,060,751 -8.34(-3.67%)
    Feb 20, 2026 227.65 232.21 225.78 226.98 1,743,106 -2.12(-0.93%)
    Feb 19, 2026 229.86 230.00 226.50 229.10 1,451,006 -0.64(-0.28%)
    Feb 18, 2026 224.49 230.08 223.21 229.74 2,009,469 +4.42(+1.96%)
    Feb 17, 2026 228.10 229.34 221.09 225.32 2,629,295 -5.90(-2.55%)
    Feb 13, 2026 223.83 233.63 222.88 231.22 2,752,947 +7.73(+3.46%)
    Feb 12, 2026 232.60 235.19 216.01 223.49 5,413,409 -9.10(-3.91%)
    Feb 11, 2026 234.12 239.80 229.52 232.59 2,622,389 -10.99(-4.51%)
    Feb 10, 2026 242.68 247.12 241.16 243.58 2,324,115 +1.05(+0.43%)
    Feb 09, 2026 238.86 243.09 236.43 242.53 1,524,513 +2.13(+0.89%)
    Feb 06, 2026 239.65 242.44 234.00 240.40 2,139,901 +2.34(+0.98%)
    Feb 05, 2026 245.84 246.79 236.78 238.06 3,413,596 -5.35(-2.20%)
    Feb 04, 2026 238.76 249.85 236.22 243.41 2,728,107 +2.62(+1.09%)
    Feb 03, 2026 250.01 251.64 238.95 240.79 3,539,851 -14.78(-5.78%)
    Feb 02, 2026 259.61 259.66 253.75 255.57 1,622,037 +2.70(+1.07%)
    Jan 30, 2026 253.59 255.67 250.95 252.87 1,739,342 -2.81(-1.10%)
    Jan 29, 2026 260.00 260.46 247.20 255.68 3,641,793 -12.67(-4.72%)
    Jan 28, 2026 268.51 271.12 266.61 268.35 1,267,517 +0.26(+0.10%)
    Jan 27, 2026 271.20 272.05 264.59 268.09 1,458,388 -4.25(-1.56%)
    Jan 26, 2026 270.41 274.25 269.76 272.34 1,804,323 +2.34(+0.87%)
    Jan 23, 2026 269.41 271.29 266.87 270.00 1,493,408 +0.22(+0.08%)
    Jan 22, 2026 268.71 271.44 263.05 269.78 3,156,672 +12.34(+4.79%)
    Jan 21, 2026 253.87 257.49 253.34 257.44 2,342,551 +3.57(+1.41%)
    Jan 20, 2026 261.54 262.49 252.55 253.87 2,670,744 -11.82(-4.45%)
    Jan 16, 2026 262.72 266.40 260.72 265.69 3,839,426 +3.43(+1.31%)
    Jan 15, 2026 262.23 264.08 259.76 262.26 1,773,801 +0.98(+0.38%)
    Jan 14, 2026 268.95 271.01 259.27 261.28 2,221,248 -9.35(-3.45%)
    Jan 13, 2026 277.50 279.34 266.77 270.63 2,170,237 -7.26(-2.61%)
    Jan 12, 2026 275.91 279.32 274.02 277.89 1,204,641 +1.87(+0.68%)
    Jan 09, 2026 276.80 278.45 273.80 276.02 1,821,965 -0.56(-0.20%)
    Jan 08, 2026 291.00 292.05 273.80 276.58 2,778,039 -17.21(-5.86%)
    Jan 07, 2026 294.73 296.80 293.04 293.79 987,685 +0.62(+0.21%)
    Jan 06, 2026 288.51 294.24 287.52 293.17 1,264,456 +4.51(+1.56%)
    Jan 05, 2026 288.04 293.10 286.63 288.66 1,463,841 +1.93(+0.67%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.