-
5 DAY PERFORMANCE
+5.30% -
1 MONTH PERFORMANCE
+12.46% -
3 MONTH PERFORMANCE
+25.90% -
6 MONTH PERFORMANCE
+49.55% -
YEAR-TO-DATE PERFORMANCE
+31.99% -
1 YEAR PERFORMANCE
+57.98%
Autodesk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $315.96 | $321.27 (1.68%) | $321.90 | $315.04 | 1.90 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 |
| 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 |