5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
+8.54%
6 MONTH PERFORMANCE
+18.31%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
+25.26%
Autodesk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $297.75 | $293.32 (-1.49%) | $298.01 | $291.80 | 975,059 | $63.06 B |
| 12/31/2024 | $298.55 | $295.57 (-1%) | $298.55 | $294.97 | 708,130 | $63.55 B |
| 12/30/2024 | $292.99 | $297.53 (1.55%) | $298.92 | $291.74 | 1.19 M | $63.97 B |
| 12/27/2024 | $298.64 | $297.59 (-0.35%) | $298.84 | $294.57 | 1.04 M | $63.98 B |
| 12/26/2024 | $299.43 | $300.28 (0.28%) | $301.73 | $299.43 | 646,806 | $64.56 B |
| 12/24/2024 | $297.55 | $301.23 (1.24%) | $301.23 | $296.68 | 560,019 | $64.76 B |
| 12/23/2024 | $297.99 | $297.49 (-0.17%) | $298.45 | $294.36 | 876,162 | $63.96 B |
| 12/20/2024 | $290.70 | $298.12 (2.55%) | $299.74 | $288.54 | 4.19 M | $64.10 B |
| 12/19/2024 | $293.65 | $293.63 (-0.01%) | $297.82 | $290.94 | 1.38 M | $63.13 B |
| 12/18/2024 | $303.71 | $292.83 (-3.58%) | $304.07 | $291.47 | 1.85 M | $62.96 B |
| 12/17/2024 | $302.63 | $302.82 (0.06%) | $303.40 | $299.47 | 1.78 M | $65.11 B |
| 12/16/2024 | $303.93 | $304.89 (0.32%) | $307.14 | $302.37 | 1.19 M | $65.55 B |
| 12/13/2024 | $308.13 | $303.77 (-1.41%) | $308.36 | $302.95 | 1.13 M | $65.31 B |
| 12/12/2024 | $305.42 | $309.34 (1.28%) | $310.29 | $304.49 | 998,100 | $66.51 B |
| 12/11/2024 | $305.37 | $307.46 (0.68%) | $310.90 | $304.76 | 1.26 M | $66.10 B |
| 12/10/2024 | $306.16 | $303.99 (-0.71%) | $307.80 | $303.63 | 1.11 M | $65.36 B |
| 12/09/2024 | $308.00 | $308.55 (0.18%) | $311.51 | $305.72 | 1.60 M | $66.34 B |
| 12/06/2024 | $305.92 | $307.71 (0.59%) | $309.43 | $305.56 | 1.38 M | $66.16 B |
| 12/05/2024 | $302.53 | $305.17 (0.87%) | $307.25 | $301.32 | 1.38 M | $65.61 B |
| 12/04/2024 | $302.72 | $304.23 (0.5%) | $304.97 | $299.89 | 1.53 M | $65.41 B |
| 12/03/2024 | $294.14 | $298.96 (1.64%) | $301.59 | $293.50 | 1.94 M | $64.28 B |
| 12/02/2024 | $291.74 | $296.65 (1.68%) | $297.94 | $291.44 | 2.07 M | $63.78 B |
| 11/29/2024 | $289.03 | $291.90 (0.99%) | $292.62 | $289.03 | 1.32 M | $62.76 B |
| 11/27/2024 | $293.20 | $290.64 (-0.87%) | $301.47 | $289.65 | 3.44 M | $62.49 B |
| 11/26/2024 | $320.79 | $317.96 (-0.88%) | $320.99 | $316.54 | 2.52 M | $68.36 B |
| 11/25/2024 | $324.53 | $319.39 (-1.58%) | $326.62 | $318.69 | 2.97 M | $68.67 B |
| 11/22/2024 | $315.96 | $321.27 (1.68%) | $321.90 | $315.04 | 1.91 M | $69.39 B |
| 11/21/2024 | $310.00 | $315.41 (1.75%) | $317.45 | $308.25 | 1.60 M | $68.13 B |
| 11/20/2024 | $305.93 | $307.84 (0.62%) | $308.38 | $303.15 | 1.44 M | $66.49 B |
| 11/19/2024 | $298.13 | $305.20 (2.37%) | $306.40 | $298.02 | 1.35 M | $65.92 B |
| 11/18/2024 | $299.36 | $302.05 (0.9%) | $303.01 | $297.00 | 920,116 | $65.24 B |
| 11/15/2024 | $305.06 | $299.15 (-1.94%) | $305.08 | $297.12 | 2.30 M | $64.62 B |
| 11/14/2024 | $310.23 | $306.65 (-1.15%) | $312.88 | $305.98 | 1.55 M | $66.24 B |
| 11/13/2024 | $308.63 | $313.14 (1.46%) | $315.73 | $307.91 | 1.27 M | $67.64 B |
| 11/12/2024 | $311.22 | $309.73 (-0.48%) | $314.01 | $304.75 | 1.75 M | $66.90 B |
| 11/11/2024 | $305.46 | $313.89 (2.76%) | $314.70 | $304.64 | 1.56 M | $67.80 B |
| 11/08/2024 | $306.26 | $305.56 (-0.23%) | $307.17 | $305.02 | 968,605 | $66.00 B |
| 11/07/2024 | $302.95 | $305.51 (0.85%) | $306.23 | $301.05 | 1.06 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 |