5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
-11.48%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
-6.76%
1 YEAR PERFORMANCE
+30.79%
Autodesk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $276.14 | $273.49 (-0.96%) | $278.57 | $273.14 | 1.29 M | $59.45 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 | 820,619 | $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 |
| 04/02/2025 | $260.12 | $267.93 (3%) | $269.67 | $259.35 | 1.25 M | $57.60 B |
| 04/01/2025 | $261.18 | $264.61 (1.31%) | $264.90 | $258.27 | 1.04 M | $56.89 B |
| 03/31/2025 | $259.02 | $261.80 (1.07%) | $262.17 | $255.18 | 1.85 M | $56.29 B |
| 03/28/2025 | $267.29 | $261.63 (-2.12%) | $268.57 | $260.93 | 1.23 M | $56.25 B |
| 03/27/2025 | $268.50 | $269.81 (0.49%) | $273.52 | $268.20 | 1.23 M | $58.01 B |
| 03/26/2025 | $271.71 | $271.21 (-0.18%) | $274.26 | $270.29 | 1.09 M | $58.31 B |
| 03/25/2025 | $270.59 | $273.08 (0.92%) | $273.79 | $270.59 | 1.07 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 |
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.
