5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-15.12%
3 MONTH PERFORMANCE
-13.94%
6 MONTH PERFORMANCE
-16.61%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-15.94%
Autodesk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $260.00 | $255.58 (-1.7%) | $260.47 | $247.20 | 3.21 M | |
| 01/28/2026 | $268.51 | $268.33 (-0.07%) | $271.12 | $266.61 | 1.27 M | $57.15 B |
| 01/27/2026 | $271.20 | $268.09 (-1.15%) | $272.05 | $264.59 | 1.46 M | $57.10 B |
| 01/26/2026 | $270.41 | $272.34 (0.71%) | $274.25 | $269.76 | 1.80 M | $58.01 B |
| 01/23/2026 | $269.41 | $270.00 (0.22%) | $271.29 | $266.87 | 1.49 M | $57.51 B |
| 01/22/2026 | $268.71 | $269.77 (0.39%) | $271.44 | $263.05 | 3.16 M | $57.46 B |
| 01/21/2026 | $253.87 | $257.44 (1.41%) | $257.49 | $253.34 | 2.34 M | $54.83 B |
| 01/20/2026 | $261.54 | $253.87 (-2.93%) | $262.49 | $252.55 | 2.67 M | $54.07 B |
| 01/16/2026 | $262.72 | $265.69 (1.13%) | $266.40 | $260.72 | 3.84 M | $56.59 B |
| 01/15/2026 | $262.23 | $262.26 (0.01%) | $264.08 | $259.76 | 1.77 M | $55.86 B |
| 01/14/2026 | $268.95 | $261.28 (-2.85%) | $271.01 | $259.27 | 2.22 M | $55.65 B |
| 01/13/2026 | $277.50 | $270.63 (-2.48%) | $279.34 | $266.77 | 2.17 M | $57.64 B |
| 01/12/2026 | $275.91 | $277.89 (0.72%) | $279.32 | $274.02 | 1.20 M | $59.19 B |
| 01/09/2026 | $276.80 | $276.02 (-0.28%) | $278.45 | $273.80 | 1.82 M | $58.79 B |
| 01/08/2026 | $291.00 | $276.58 (-4.96%) | $292.05 | $273.80 | 2.78 M | $58.91 B |
| 01/07/2026 | $294.73 | $293.79 (-0.32%) | $296.80 | $293.04 | 987.83 K | $62.58 B |
| 01/06/2026 | $288.51 | $293.17 (1.62%) | $294.24 | $287.52 | 1.26 M | $62.45 B |
| 01/05/2026 | $288.04 | $288.66 (0.22%) | $293.10 | $286.63 | 1.46 M | $61.48 B |
| 01/02/2026 | $296.00 | $286.73 (-3.13%) | $296.06 | $282.51 | 1.32 M | $61.07 B |
| 12/31/2025 | $298.62 | $296.01 (-0.87%) | $299.07 | $295.85 | 749.20 K | $63.05 B |
| 12/30/2025 | $299.53 | $299.54 (0%) | $301.66 | $299.06 | 627.77 K | $63.80 B |
| 12/29/2025 | $299.08 | $301.23 (0.72%) | $303.10 | $299.08 | 657.02 K | $64.16 B |
| 12/26/2025 | $298.42 | $300.71 (0.77%) | $300.72 | $298.34 | 439.32 K | $64.05 B |
| 12/24/2025 | $297.67 | $298.21 (0.18%) | $298.65 | $296.51 | 320.82 K | $63.52 B |
| 12/23/2025 | $298.86 | $297.58 (-0.43%) | $300.38 | $295.61 | 1.13 M | $63.38 B |
| 12/22/2025 | $301.38 | $300.47 (-0.3%) | $303.79 | $299.37 | 1.41 M | $64.00 B |
| 12/19/2025 | $299.92 | $300.08 (0.05%) | $301.58 | $297.90 | 3.31 M | $63.92 B |
| 12/18/2025 | $294.65 | $299.24 (1.56%) | $300.03 | $293.77 | 1.96 M | $63.74 B |
| 12/17/2025 | $294.13 | $292.97 (-0.39%) | $298.30 | $292.05 | 1.39 M | $62.40 B |
| 12/16/2025 | $294.31 | $293.98 (-0.11%) | $296.22 | $291.88 | 1.48 M | $62.62 B |
| 12/15/2025 | $299.21 | $294.31 (-1.64%) | $301.47 | $292.38 | 2.28 M | $62.69 B |
| 12/12/2025 | $302.48 | $297.64 (-1.6%) | $302.48 | $296.33 | 1.43 M | $63.40 B |
| 12/11/2025 | $299.93 | $300.93 (0.33%) | $305.00 | $298.20 | 1.53 M | $64.10 B |
| 12/10/2025 | $299.46 | $300.10 (0.21%) | $304.69 | $297.52 | 1.79 M | $63.92 B |
| 12/09/2025 | $301.07 | $300.75 (-0.11%) | $303.65 | $299.53 | 1.39 M | $64.06 B |
| 12/08/2025 | $307.60 | $301.39 (-2.02%) | $309.22 | $298.63 | 1.67 M | $64.20 B |
| 12/05/2025 | $306.00 | $306.74 (0.24%) | $307.83 | $304.30 | 1.56 M | $65.34 B |
| 12/04/2025 | $307.80 | $305.85 (-0.63%) | $309.30 | $303.77 | 1.46 M | $65.15 B |
| 12/03/2025 | $308.76 | $307.24 (-0.49%) | $312.62 | $305.48 | 1.35 M | $65.44 B |
| 12/02/2025 | $306.06 | $310.25 (1.37%) | $310.84 | $305.31 | 1.63 M | $66.08 B |
| 12/01/2025 | $301.17 | $305.12 (1.31%) | $307.37 | $300.32 | 1.46 M | $64.99 B |
| 11/28/2025 | $300.29 | $303.34 (1.02%) | $304.00 | $299.42 | 912.40 K | $64.61 B |
| 11/26/2025 | $313.97 | $301.38 (-4.01%) | $320.00 | $299.13 | 4.69 M | $64.19 B |
| 11/25/2025 | $290.28 | $294.43 (1.43%) | $297.67 | $287.08 | 2.34 M | $62.71 B |
| 11/24/2025 | $291.35 | $289.85 (-0.51%) | $292.80 | $288.95 | 3.03 M | $61.74 B |
| 11/21/2025 | $288.69 | $290.80 (0.73%) | $293.13 | $286.32 | 1.36 M | $61.94 B |
| 11/20/2025 | $295.26 | $286.95 (-2.81%) | $296.90 | $286.43 | 1.21 M | $61.12 B |
| 11/19/2025 | $291.60 | $291.19 (-0.14%) | $293.81 | $290.09 | 1.36 M | $62.02 B |
| 11/18/2025 | $292.87 | $292.23 (-0.22%) | $294.35 | $289.06 | 1.53 M | $62.24 B |
| 11/17/2025 | $299.53 | $291.96 (-2.53%) | $299.53 | $290.89 | 1.08 M | $62.19 B |
| 11/14/2025 | $295.81 | $299.39 (1.21%) | $301.30 | $292.57 | 1.05 M | $63.77 B |
| 11/13/2025 | $300.50 | $297.17 (-1.11%) | $301.79 | $296.37 | 1.12 M | $63.30 B |
| 11/12/2025 | $301.55 | $301.74 (0.06%) | $303.20 | $300.30 | 1.19 M | $64.27 B |
| 11/11/2025 | $299.17 | $301.86 (0.9%) | $302.43 | $297.95 | 855.61 K | $64.30 B |
| 11/10/2025 | $297.40 | $298.72 (0.44%) | $299.55 | $293.06 | 1.19 M | $63.63 B |
| 11/07/2025 | $294.60 | $297.18 (0.88%) | $297.47 | $293.51 | 950.65 K | $63.30 B |
| 11/06/2025 | $299.46 | $294.86 (-1.54%) | $299.90 | $293.72 | 1.17 M | $62.81 B |
| 11/05/2025 | $301.23 | $300.96 (-0.09%) | $302.44 | $299.32 | 1.25 M | $64.10 B |
| 11/04/2025 | $302.26 | $300.86 (-0.46%) | $304.13 | $299.17 | 1.30 M | $64.08 B |
| 11/03/2025 | $302.99 | $303.64 (0.21%) | $304.88 | $299.40 | 1.08 M | $64.68 B |
| 10/31/2025 | $300.42 | $301.34 (0.31%) | $302.70 | $297.92 | 1.08 M | $64.19 B |
| 10/30/2025 | $295.25 | $300.77 (1.87%) | $303.57 | $295.25 | 1.53 M | $64.06 B |
| 10/29/2025 | $306.53 | $297.08 (-3.08%) | $307.00 | $296.02 | 1.68 M | $63.28 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.
