• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,502.93
  • 0.31 %
  • $121.74
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Autodesk, Inc. (ADSK) Charts

Autodesk, Inc. (ADSK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$305.58

$3.25

(1.07%)

Day's range
$301.05
Day's range
$306.16
  • 5 DAY PERFORMANCE

    +6.63%
  • 1 MONTH PERFORMANCE

    +14.35%
  • 3 MONTH PERFORMANCE

    +31.39%
  • 6 MONTH PERFORMANCE

    +42.38%
  • YEAR-TO-DATE PERFORMANCE

    +25.51%
  • 1 YEAR PERFORMANCE

    +48.84%

Autodesk, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $302.95 $305.51   (0.85%) $306.23 $301.05 1.01 M $65.99 B
11/06/2024 $299.00 $302.33   (1.11%) $305.49 $297.91 2.26 M $65.30 B
11/05/2024 $288.84 $291.79   (1.02%) $293.06 $287.00 1.01 M $63.03 B
11/04/2024 $287.19 $287.62   (0.15%) $289.76 $285.32 896,358 $62.13 B
11/01/2024 $282.83 $286.57   (1.32%) $289.26 $281.61 1.05 M $61.90 B
10/31/2024 $287.80 $283.80   (-1.39%) $288.47 $283.42 1.49 M $61.30 B
10/30/2024 $288.18 $288.82   (0.22%) $291.21 $287.93 751,600 $62.39 B
10/29/2024 $286.32 $289.66   (1.17%) $290.20 $284.49 886,987 $62.57 B
10/28/2024 $286.34 $286.52   (0.06%) $288.64 $286.34 1.02 M $61.89 B
10/25/2024 $287.72 $286.04   (-0.58%) $289.00 $285.04 973,419 $61.78 B
10/24/2024 $288.55 $285.77   (-0.96%) $289.17 $285.51 1.24 M $61.73 B
10/23/2024 $287.12 $286.30   (-0.29%) $287.58 $283.93 1.21 M $61.84 B
10/22/2024 $287.54 $288.48   (0.33%) $290.52 $286.25 1.01 M $62.31 B
10/21/2024 $291.36 $289.78   (-0.54%) $293.75 $288.80 1.25 M $62.59 B
10/18/2024 $290.57 $292.99   (0.83%) $294.13 $290.00 1.51 M $63.29 B
10/17/2024 $290.44 $290.57   (0.04%) $292.88 $289.13 1.81 M $62.76 B
10/16/2024 $288.18 $289.19   (0.35%) $289.36 $284.90 1.36 M $62.47 B
10/15/2024 $285.31 $286.48   (0.41%) $287.96 $285.29 1.60 M $61.88 B
10/14/2024 $283.15 $285.31   (0.76%) $286.43 $281.25 1.26 M $61.63 B
10/11/2024 $277.49 $281.67   (1.51%) $282.54 $277.48 1.33 M $60.84 B
10/10/2024 $275.00 $277.71   (0.99%) $277.91 $275.00 849,171 $59.99 B
10/09/2024 $274.93 $276.88   (0.71%) $277.66 $274.08 782,100 $59.81 B
10/08/2024 $268.19 $275.08   (2.57%) $276.26 $267.51 1.41 M $59.42 B
10/07/2024 $268.32 $267.23   (-0.41%) $270.24 $266.02 757,318 $57.72 B
10/04/2024 $272.86 $271.16   (-0.62%) $273.85 $267.49 846,556 $58.57 B
10/03/2024 $267.55 $268.59   (0.39%) $270.57 $267.55 740,033 $58.02 B
10/02/2024 $267.92 $270.17   (0.84%) $271.99 $267.44 827,262 $58.36 B
10/01/2024 $274.61 $267.47   (-2.6%) $275.00 $266.55 1.04 M $57.77 B
09/30/2024 $274.84 $275.48   (0.23%) $275.85 $272.06 1.11 M $59.50 B
09/27/2024 $273.36 $271.90   (-0.53%) $274.50 $271.00 614,900 $58.73 B
09/26/2024 $271.13 $273.36   (0.82%) $273.49 $269.73 1.11 M $59.05 B
09/25/2024 $268.95 $268.00   (-0.35%) $270.74 $267.57 1.17 M $57.89 B
09/24/2024 $267.94 $269.65   (0.64%) $270.12 $266.62 1.19 M $58.24 B
09/23/2024 $269.23 $268.46   (-0.29%) $269.38 $266.92 2.07 M $57.99 B
09/20/2024 $270.58 $267.29   (-1.22%) $272.72 $266.50 2.55 M $57.73 B
09/19/2024 $270.25 $269.76   (-0.18%) $272.34 $267.79 1.91 M $58.27 B
09/18/2024 $267.97 $264.21   (-1.4%) $267.97 $263.57 1.16 M $57.07 B
09/17/2024 $268.09 $266.89   (-0.45%) $270.25 $266.49 950,014 $57.65 B
09/16/2024 $265.50 $267.73   (0.84%) $269.00 $265.00 1.41 M $57.83 B
09/13/2024 $260.59 $263.96   (1.29%) $264.55 $260.00 1.47 M $57.02 B
09/12/2024 $259.13 $259.47   (0.13%) $260.63 $256.61 1.22 M $56.05 B
09/11/2024 $255.63 $258.98   (1.31%) $259.67 $251.94 2.15 M $55.94 B
09/10/2024 $256.18 $257.61   (0.56%) $257.85 $252.23 1.90 M $55.64 B
09/09/2024 $251.62 $255.67   (1.61%) $256.05 $251.55 1.50 M $55.22 B
09/06/2024 $252.70 $250.37   (-0.92%) $255.00 $249.61 1.49 M $54.08 B
09/05/2024 $257.02 $251.77   (-2.04%) $257.02 $249.86 2.39 M $54.38 B
09/04/2024 $256.56 $255.79   (-0.3%) $259.42 $255.37 1.47 M $55.25 B
09/03/2024 $261.77 $257.83   (-1.51%) $267.83 $256.83 2.03 M $55.69 B
08/30/2024 $270.00 $258.40   (-4.3%) $275.68 $258.03 4.05 M $55.81 B
08/29/2024 $257.22 $258.23   (0.39%) $261.82 $256.62 2.23 M $55.78 B
08/28/2024 $256.01 $254.62   (-0.54%) $256.98 $252.58 1.22 M $55.00 B
08/27/2024 $256.00 $256.99   (0.39%) $258.49 $255.51 1.06 M $55.51 B
08/26/2024 $256.93 $256.21   (-0.28%) $258.82 $255.82 979,760 $55.34 B
08/23/2024 $254.32 $255.26   (0.37%) $255.79 $251.85 1.41 M $54.88 B
08/22/2024 $253.00 $249.91   (-1.22%) $253.22 $249.58 796,927 $53.73 B
08/21/2024 $250.31 $252.06   (0.7%) $252.93 $250.01 1.06 M $54.19 B
08/20/2024 $250.77 $250.13   (-0.26%) $251.89 $249.78 871,431 $53.78 B
08/19/2024 $248.50 $251.11   (1.05%) $251.44 $248.00 1.05 M $53.99 B
08/16/2024 $248.39 $248.23   (-0.06%) $249.28 $246.33 1.08 M $53.37 B
08/15/2024 $248.18 $250.21   (0.82%) $250.50 $247.22 933,900 $53.80 B
08/14/2024 $244.61 $246.22   (0.66%) $246.94 $243.79 790,843 $52.94 B
08/13/2024 $242.10 $244.61   (1.04%) $245.59 $241.60 1.09 M $52.59 B
08/12/2024 $240.17 $239.57   (-0.25%) $241.75 $238.01 1.00 M $51.51 B
08/09/2024 $238.16 $240.44   (0.96%) $242.28 $237.84 876,400 $51.69 B
08/08/2024 $236.17 $239.29   (1.32%) $239.40 $233.43 911,309 $51.45 B
08/07/2024 $236.56 $232.57   (-1.69%) $240.03 $232.36 875,724 $50.00 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.