5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-9.06%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
+4.36%
Autodesk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $270.59 | $273.08 (0.92%) | $273.79 | $270.59 | 1.06 M | $58.71 B |
| 03/24/2025 | $271.96 | $269.19 (-1.02%) | $272.31 | $269.02 | 1.66 M | $57.88 B |
| 03/21/2025 | $262.45 | $267.25 (1.83%) | $268.38 | $262.45 | 2.01 M | $57.46 B |
| 03/20/2025 | $268.05 | $267.82 (-0.09%) | $271.47 | $266.14 | 1.47 M | $57.58 B |
| 03/19/2025 | $263.07 | $268.30 (1.99%) | $271.63 | $263.00 | 1.93 M | $57.68 B |
| 03/18/2025 | $259.95 | $259.95 (0%) | $261.36 | $257.98 | 1.51 M | $55.89 B |
| 03/17/2025 | $252.96 | $260.62 (3.03%) | $263.25 | $252.63 | 1.79 M | $56.03 B |
| 03/14/2025 | $248.99 | $254.43 (2.18%) | $254.89 | $248.99 | 1.30 M | $54.70 B |
| 03/13/2025 | $251.85 | $246.93 (-1.95%) | $252.67 | $244.85 | 1.50 M | $53.09 B |
| 03/12/2025 | $254.50 | $251.85 (-1.04%) | $255.91 | $250.11 | 2.43 M | $54.15 B |
| 03/11/2025 | $247.56 | $250.85 (1.33%) | $254.38 | $246.95 | 2.78 M | $53.93 B |
| 03/10/2025 | $256.61 | $248.40 (-3.2%) | $256.93 | $246.31 | 3.20 M | $53.41 B |
| 03/07/2025 | $259.58 | $259.75 (0.07%) | $261.35 | $252.18 | 3.45 M | $55.85 B |
| 03/06/2025 | $262.41 | $260.39 (-0.77%) | $266.50 | $259.24 | 1.64 M | $55.98 B |
| 03/05/2025 | $265.69 | $267.24 (0.58%) | $268.75 | $262.72 | 1.79 M | $57.46 B |
| 03/04/2025 | $270.64 | $267.43 (-1.19%) | $271.00 | $262.80 | 2.43 M | $57.50 B |
| 03/03/2025 | $278.26 | $272.03 (-2.24%) | $280.46 | $270.61 | 2.52 M | $58.49 B |
| 02/28/2025 | $279.42 | $274.21 (-1.86%) | $285.00 | $267.12 | 5.09 M | $58.96 B |
| 02/27/2025 | $286.15 | $282.35 (-1.33%) | $293.17 | $282.31 | 3.08 M | $60.71 B |
| 02/26/2025 | $284.26 | $285.67 (0.5%) | $289.60 | $284.17 | 1.30 M | $61.13 B |
| 02/25/2025 | $285.04 | $283.72 (-0.46%) | $285.78 | $280.66 | 1.87 M | $60.72 B |
| 02/24/2025 | $287.00 | $285.26 (-0.61%) | $287.16 | $280.51 | 1.37 M | $61.05 B |
| 02/21/2025 | $290.04 | $285.00 (-1.74%) | $291.39 | $284.51 | 1.67 M | $60.99 B |
| 02/20/2025 | $298.93 | $291.02 (-2.65%) | $298.93 | $289.89 | 1.58 M | $62.28 B |
| 02/19/2025 | $293.68 | $299.06 (1.83%) | $299.67 | $292.41 | 1.60 M | $64.00 B |
| 02/18/2025 | $300.00 | $295.66 (-1.45%) | $300.52 | $291.02 | 2.75 M | $63.27 B |
| 02/14/2025 | $303.48 | $302.72 (-0.25%) | $304.97 | $301.30 | 924,111 | $64.78 B |
| 02/13/2025 | $297.50 | $303.48 (2.01%) | $303.55 | $297.45 | 1.29 M | $64.94 B |
| 02/12/2025 | $294.32 | $297.28 (1.01%) | $298.33 | $293.14 | 1.40 M | $63.62 B |
| 02/11/2025 | $302.06 | $299.72 (-0.77%) | $304.28 | $298.05 | 1.38 M | $64.14 B |
| 02/10/2025 | $303.77 | $304.99 (0.4%) | $308.72 | $301.64 | 1.76 M | $65.27 B |
| 02/07/2025 | $308.50 | $301.15 (-2.38%) | $310.19 | $300.14 | 1.49 M | $64.45 B |
| 02/06/2025 | $311.50 | $307.70 (-1.22%) | $312.08 | $306.46 | 988,061 | $65.85 B |
| 02/05/2025 | $306.87 | $311.36 (1.46%) | $311.64 | $303.97 | 947,975 | $66.63 B |
| 02/04/2025 | $307.58 | $306.85 (-0.24%) | $308.92 | $304.49 | 884,744 | $65.67 B |
| 02/03/2025 | $309.11 | $306.23 (-0.93%) | $310.00 | $302.38 | 1.45 M | $65.53 B |
| 01/31/2025 | $311.77 | $311.34 (-0.14%) | $317.05 | $311.02 | 1.29 M | $66.63 B |
| 01/30/2025 | $306.80 | $309.95 (1.03%) | $311.50 | $306.70 | 1.26 M | $66.33 B |
| 01/29/2025 | $307.30 | $304.17 (-1.02%) | $308.00 | $302.20 | 1.08 M | $65.09 B |
| 01/28/2025 | $306.00 | $309.93 (1.28%) | $314.10 | $301.28 | 2.09 M | $66.33 B |
| 01/27/2025 | $295.28 | $299.07 (1.28%) | $302.85 | $293.57 | 1.37 M | $64.00 B |
| 01/24/2025 | $301.18 | $300.83 (-0.12%) | $302.55 | $300.13 | 764,142 | $64.38 B |
| 01/23/2025 | $297.61 | $301.08 (1.17%) | $301.50 | $297.50 | 1.16 M | $64.43 B |
| 01/22/2025 | $297.42 | $301.45 (1.35%) | $302.21 | $297.01 | 1.50 M | $64.51 B |
| 01/21/2025 | $294.62 | $296.91 (0.78%) | $297.75 | $294.05 | 1.19 M | $63.54 B |
| 01/17/2025 | $296.25 | $291.45 (-1.62%) | $296.25 | $290.62 | 1.47 M | $62.37 B |
| 01/16/2025 | $290.44 | $290.08 (-0.12%) | $293.35 | $288.69 | 1.08 M | $62.08 B |
| 01/15/2025 | $293.47 | $290.94 (-0.86%) | $296.19 | $290.74 | 1.55 M | $62.26 B |
| 01/14/2025 | $285.07 | $286.87 (0.63%) | $289.31 | $284.82 | 1.14 M | $61.39 B |
| 01/13/2025 | $281.42 | $284.82 (1.21%) | $287.04 | $279.84 | 1.87 M | $60.95 B |
| 01/10/2025 | $291.37 | $284.96 (-2.2%) | $292.61 | $284.47 | 2.35 M | $60.98 B |
| 01/08/2025 | $294.16 | $296.37 (0.75%) | $298.69 | $292.75 | 1.37 M | $63.42 B |
| 01/07/2025 | $290.72 | $290.82 (0.03%) | $294.70 | $289.03 | 1.02 M | $62.24 B |
| 01/06/2025 | $293.11 | $292.51 (-0.2%) | $296.90 | $291.18 | 1.23 M | $62.60 B |
| 01/03/2025 | $295.23 | $294.06 (-0.4%) | $297.00 | $292.49 | 1.18 M | $62.93 B |
| 01/02/2025 | $297.75 | $293.32 (-1.49%) | $298.01 | $291.80 | 975,387 | $62.77 B |
| 12/31/2024 | $298.55 | $295.57 (-1%) | $298.55 | $294.97 | 708,130 | $63.25 B |
| 12/30/2024 | $292.99 | $297.53 (1.55%) | $298.92 | $291.74 | 1.19 M | $63.67 B |
| 12/27/2024 | $298.64 | $297.59 (-0.35%) | $298.84 | $294.57 | 1.04 M | $63.68 B |
| 12/26/2024 | $299.43 | $300.28 (0.28%) | $301.73 | $299.43 | 646,806 | $64.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
