Autodesk, Inc. (ADSK) Charts

$316.66

$6.32 (2.04%)
Last update: 01:00 PM EST
Day's range
$310.34
Day's range
$318.25

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