5 DAY PERFORMANCE
+3.78%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
+23.14%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+7.14%
1 YEAR PERFORMANCE
+28.57%
Autodesk, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $312.18 | $316.66 (1.44%) | $318.25 | $310.34 | 836.36 K | $67.77 B |
07/02/2025 | $309.88 | $310.34 (0.15%) | $310.82 | $306.32 | 1.14 M | $66.41 B |
07/01/2025 | $308.41 | $311.67 (1.06%) | $312.51 | $306.15 | 2.00 M | $66.70 B |
06/30/2025 | $307.46 | $309.57 (0.69%) | $310.23 | $305.76 | 1.57 M | $66.25 B |
06/27/2025 | $307.47 | $305.13 (-0.76%) | $309.84 | $304.86 | 1.70 M | $65.30 B |
06/26/2025 | $303.49 | $304.93 (0.47%) | $305.76 | $300.71 | 1.16 M | $65.26 B |
06/25/2025 | $304.38 | $302.37 (-0.66%) | $305.00 | $302.02 | 1.23 M | $64.71 B |
06/24/2025 | $304.02 | $304.19 (0.06%) | $306.06 | $301.92 | 1.47 M | $65.10 B |
06/23/2025 | $297.82 | $300.95 (1.05%) | $301.18 | $293.49 | 1.83 M | $64.40 B |
06/20/2025 | $297.75 | $297.21 (-0.18%) | $299.70 | $295.08 | 2.87 M | $63.60 B |
06/18/2025 | $296.85 | $295.19 (-0.56%) | $297.57 | $293.76 | 1.11 M | $63.17 B |
06/17/2025 | $298.40 | $296.85 (-0.52%) | $300.52 | $295.81 | 1.07 M | $63.53 B |
06/16/2025 | $293.35 | $299.30 (2.03%) | $299.39 | $292.90 | 1.38 M | $64.05 B |
06/13/2025 | $294.09 | $292.16 (-0.66%) | $296.69 | $291.14 | 1.13 M | $62.52 B |
06/12/2025 | $296.92 | $298.57 (0.56%) | $299.67 | $296.11 | 1.05 M | $63.89 B |
06/11/2025 | $298.00 | $296.77 (-0.41%) | $299.12 | $295.98 | 1.20 M | $63.51 B |
06/10/2025 | $298.41 | $297.54 (-0.29%) | $298.52 | $295.97 | 896.70 K | $63.67 B |
06/09/2025 | $297.00 | $297.21 (0.07%) | $298.79 | $290.63 | 1.32 M | $63.60 B |
06/06/2025 | $300.17 | $297.86 (-0.77%) | $300.18 | $297.40 | 941.75 K | $63.74 B |
06/05/2025 | $298.36 | $298.22 (-0.05%) | $300.67 | $297.22 | 1.09 M | $64.12 B |
06/04/2025 | $299.10 | $298.36 (-0.25%) | $301.43 | $298.04 | 1.03 M | $64.15 B |
06/03/2025 | $295.12 | $299.52 (1.49%) | $299.72 | $294.48 | 1.53 M | $64.40 B |
06/02/2025 | $294.41 | $295.26 (0.29%) | $295.88 | $291.24 | 1.02 M | $63.48 B |
05/30/2025 | $297.49 | $296.12 (-0.46%) | $298.00 | $293.71 | 4.53 M | $63.67 B |
05/29/2025 | $300.48 | $297.00 (-1.16%) | $301.18 | $294.80 | 1.25 M | $63.86 B |
05/28/2025 | $301.00 | $299.23 (-0.59%) | $303.10 | $298.86 | 1.48 M | $64.33 B |
05/27/2025 | $297.52 | $300.36 (0.95%) | $301.18 | $294.79 | 2.13 M | $64.58 B |
05/23/2025 | $295.00 | $295.35 (0.12%) | $304.80 | $291.53 | 3.20 M | $63.50 B |
05/22/2025 | $292.39 | $295.00 (0.89%) | $296.44 | $292.37 | 2.37 M | $63.43 B |
05/21/2025 | $292.77 | $292.93 (0.05%) | $297.79 | $291.80 | 1.83 M | $62.98 B |
05/20/2025 | $294.59 | $295.84 (0.42%) | $295.90 | $292.27 | 1.39 M | $63.61 B |
05/19/2025 | $294.59 | $295.90 (0.44%) | $297.25 | $293.00 | 1.64 M | $63.62 B |
05/16/2025 | $296.10 | $298.08 (0.67%) | $298.21 | $294.82 | 1.90 M | $64.09 B |
05/15/2025 | $294.97 | $295.78 (0.27%) | $297.18 | $294.40 | 1.78 M | $63.59 B |
05/14/2025 | $295.85 | $295.54 (-0.1%) | $297.99 | $294.65 | 1.35 M | $63.54 B |
05/13/2025 | $294.18 | $297.01 (0.96%) | $298.83 | $292.95 | 1.22 M | $63.86 B |
05/12/2025 | $295.95 | $293.20 (-0.93%) | $297.86 | $292.52 | 1.50 M | $63.04 B |
05/09/2025 | $289.80 | $287.48 (-0.8%) | $291.99 | $285.77 | 906.92 K | $61.81 B |
05/08/2025 | $284.89 | $289.62 (1.66%) | $291.35 | $284.06 | 1.15 M | $62.27 B |
05/07/2025 | $279.38 | $283.36 (1.42%) | $284.77 | $279.37 | 1.27 M | $60.92 B |
05/06/2025 | $277.88 | $278.64 (0.27%) | $281.30 | $276.21 | 678.30 K | $59.91 B |
05/05/2025 | $278.19 | $280.07 (0.68%) | $283.27 | $278.19 | 894.60 K | $60.22 B |
05/02/2025 | $278.30 | $279.99 (0.61%) | $281.19 | $276.32 | 959.63 K | $60.20 B |
05/01/2025 | $276.14 | $273.49 (-0.96%) | $278.57 | $273.14 | 1.30 M | $58.80 B |
04/30/2025 | $270.40 | $274.25 (1.42%) | $274.87 | $267.61 | 1.23 M | $58.96 B |
04/29/2025 | $270.80 | $272.89 (0.77%) | $273.18 | $270.40 | 820.62 K | $58.67 B |
04/28/2025 | $269.79 | $271.47 (0.62%) | $273.56 | $269.42 | 1.17 M | $58.37 B |
04/25/2025 | $271.30 | $269.93 (-0.5%) | $272.27 | $268.77 | 1.31 M | $58.03 B |
04/24/2025 | $265.54 | $271.71 (2.32%) | $272.77 | $265.02 | 1.30 M | $58.42 B |
04/23/2025 | $265.49 | $264.44 (-0.4%) | $270.80 | $263.58 | 1.02 M | $56.85 B |
04/22/2025 | $257.81 | $261.14 (1.29%) | $263.14 | $256.04 | 1.07 M | $56.15 B |
04/21/2025 | $255.92 | $254.27 (-0.64%) | $256.52 | $250.46 | 1.28 M | $54.67 B |
04/17/2025 | $262.30 | $259.47 (-1.08%) | $262.39 | $258.14 | 1.05 M | $55.79 B |
04/16/2025 | $261.79 | $260.16 (-0.62%) | $266.15 | $257.91 | 1.32 M | $55.93 B |
04/15/2025 | $262.40 | $265.34 (1.12%) | $266.55 | $262.00 | 1.08 M | $57.05 B |
04/14/2025 | $263.00 | $260.71 (-0.87%) | $263.64 | $258.20 | 1.26 M | $56.05 B |
04/11/2025 | $256.92 | $258.45 (0.6%) | $260.79 | $251.42 | 1.27 M | $55.57 B |
04/10/2025 | $257.16 | $256.92 (-0.09%) | $259.20 | $248.58 | 2.24 M | $55.24 B |
04/09/2025 | $238.08 | $263.53 (10.69%) | $265.14 | $237.25 | 2.46 M | $56.66 B |
04/08/2025 | $249.71 | $238.84 (-4.35%) | $251.49 | $235.20 | 1.84 M | $51.35 B |
04/07/2025 | $237.63 | $243.62 (2.52%) | $253.96 | $232.67 | 3.60 M | $52.38 B |
04/04/2025 | $250.11 | $245.51 (-1.84%) | $252.66 | $244.39 | 3.16 M | $52.78 B |
04/03/2025 | $256.98 | $257.15 (0.07%) | $260.43 | $254.03 | 1.79 M | $55.29 B |