Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Autodesk (NQ:ADSK)

299.54 -1.69 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 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 (%)
Dec 30, 2025 299.53 301.66 299.06 299.54 627,720 -1.69(-0.56%)
Dec 29, 2025 299.08 303.10 299.08 301.23 656,944 +0.52(+0.17%)
Dec 26, 2025 298.42 300.72 298.34 300.71 439,325 +2.50(+0.84%)
Dec 24, 2025 297.67 298.65 296.51 298.21 320,821 +0.63(+0.21%)
Dec 23, 2025 298.86 300.38 295.61 297.58 1,128,441 -2.89(-0.96%)
Dec 22, 2025 301.38 303.79 299.37 300.47 1,412,069 +0.39(+0.13%)
Dec 19, 2025 299.92 301.58 297.90 300.08 3,311,293 +0.84(+0.28%)
Dec 18, 2025 294.64 300.03 293.77 299.24 1,960,388 +6.27(+2.14%)
Dec 17, 2025 294.13 298.30 292.05 292.97 1,390,503 -1.01(-0.34%)
Dec 16, 2025 294.31 296.22 291.88 293.98 1,482,239 -0.33(-0.11%)
Dec 15, 2025 299.21 301.47 292.38 294.31 2,280,994 -3.33(-1.12%)
Dec 12, 2025 302.48 302.48 296.33 297.64 1,436,254 -3.29(-1.09%)
Dec 11, 2025 299.93 305.00 298.20 300.93 1,536,457 +0.82(+0.27%)
Dec 10, 2025 299.46 304.69 297.52 300.10 1,792,842 -0.65(-0.22%)
Dec 09, 2025 301.07 303.65 299.53 300.75 1,393,614 -0.64(-0.21%)
Dec 08, 2025 307.60 309.22 298.63 301.39 1,668,507 -5.35(-1.74%)
Dec 05, 2025 306.00 307.82 304.30 306.74 1,558,850 +0.89(+0.29%)
Dec 04, 2025 307.80 309.30 303.77 305.85 1,457,983 -1.39(-0.45%)
Dec 03, 2025 308.76 312.62 305.48 307.24 1,346,687 -3.01(-0.97%)
Dec 02, 2025 306.06 310.84 305.31 310.25 1,625,449 +5.04(+1.65%)
Dec 01, 2025 301.17 307.37 300.31 305.21 1,464,622 +1.87(+0.62%)
Nov 28, 2025 300.29 304.00 299.42 303.34 912,381 +1.96(+0.65%)
Nov 26, 2025 313.97 320.00 299.13 301.38 4,686,441 +6.95(+2.36%)
Nov 25, 2025 290.28 297.67 287.08 294.43 2,310,097 +4.58(+1.58%)
Nov 24, 2025 291.35 292.80 288.95 289.85 3,055,495 -0.95(-0.33%)
Nov 21, 2025 288.69 293.13 286.32 290.80 1,359,412 +3.86(+1.34%)
Nov 20, 2025 295.26 296.90 286.43 286.94 1,212,467 -4.25(-1.46%)
Nov 19, 2025 291.60 293.81 290.09 291.19 1,359,034 -1.04(-0.36%)
Nov 18, 2025 292.86 294.35 289.06 292.23 1,526,259 +0.27(+0.09%)
Nov 17, 2025 299.53 299.53 290.89 291.96 1,081,344 -7.43(-2.48%)
Nov 14, 2025 295.81 301.30 292.57 299.39 1,049,791 +2.22(+0.75%)
Nov 13, 2025 300.50 301.79 296.37 297.17 1,122,742 -4.57(-1.51%)
Nov 12, 2025 301.55 303.20 300.30 301.74 1,191,114 -0.12(-0.04%)
Nov 11, 2025 299.17 302.43 297.95 301.86 855,604 +3.14(+1.05%)
Nov 10, 2025 297.40 299.55 293.06 298.72 1,194,221 +1.54(+0.52%)
Nov 07, 2025 294.60 297.47 293.51 297.18 950,647 +2.32(+0.79%)
Nov 06, 2025 299.46 299.90 293.72 294.86 1,165,830 -6.10(-2.03%)
Nov 05, 2025 301.23 302.44 299.32 300.96 1,250,724 +0.10(+0.03%)
Nov 04, 2025 302.26 304.13 299.17 300.86 1,300,373 -2.78(-0.92%)
Nov 03, 2025 302.99 304.88 299.40 303.64 1,078,990 +2.30(+0.76%)
Oct 31, 2025 300.42 302.69 297.92 301.34 1,076,837 +0.57(+0.19%)
Oct 30, 2025 295.25 303.57 295.25 300.77 1,527,603 +3.69(+1.24%)
Oct 29, 2025 306.53 307.00 296.02 297.08 1,682,411 -14.00(-4.50%)
Oct 28, 2025 312.87 315.00 310.73 311.08 919,241 -2.45(-0.78%)
Oct 27, 2025 313.35 314.17 311.13 313.53 938,149 +0.65(+0.21%)
Oct 24, 2025 313.01 314.51 311.15 312.88 953,312 +3.04(+0.98%)
Oct 23, 2025 304.00 310.10 304.00 309.84 1,006,935 +1.69(+0.55%)
Oct 22, 2025 309.82 311.28 305.12 308.15 1,471,745 -2.42(-0.78%)
Oct 21, 2025 307.95 311.47 306.98 310.57 710,357 +2.62(+0.85%)
Oct 20, 2025 305.00 308.08 304.32 307.95 885,183 +4.29(+1.41%)
Oct 17, 2025 299.32 305.26 298.91 303.66 2,202,108 +3.84(+1.28%)
Oct 16, 2025 307.76 308.91 298.80 299.82 1,066,236 -5.26(-1.72%)
Oct 15, 2025 308.65 310.00 303.18 305.08 992,934 -1.51(-0.49%)
Oct 14, 2025 304.58 308.46 303.11 306.59 1,338,585 -1.38(-0.45%)
Oct 13, 2025 303.63 308.70 302.66 307.97 982,617 +4.47(+1.47%)
Oct 10, 2025 309.08 312.29 302.43 303.50 1,480,606 -6.82(-2.20%)
Oct 09, 2025 310.50 312.93 305.81 310.32 1,357,213 -1.09(-0.35%)
Oct 08, 2025 315.00 315.82 309.16 311.41 1,429,712 -2.78(-0.88%)
Oct 07, 2025 323.11 324.00 309.57 314.19 1,468,934 -9.24(-2.86%)
Oct 06, 2025 322.00 326.20 320.13 323.43 1,569,004 +4.53(+1.42%)
Oct 03, 2025 320.15 321.57 318.10 318.90 971,930 -2.01(-0.63%)
Oct 02, 2025 314.83 321.57 314.36 320.91 1,367,051 +5.18(+1.64%)
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.