Singapore markets open in 3 hours 41 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.11-5.82 (-2.81%)
At close: 04:00PM EST
200.02 -1.09 (-0.54%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022200.90204.06200.19201.11201.111,323,500
01 Dec 2022202.37208.70202.12206.93206.931,649,500
30 Nov 2022195.32202.81193.93201.95201.954,608,700
29 Nov 2022195.40196.53190.96195.18195.181,473,800
28 Nov 2022199.84202.98194.79195.35195.351,624,500
25 Nov 2022196.79200.96196.25200.66200.661,318,200
23 Nov 2022190.75199.67188.01197.07197.076,274,800
22 Nov 2022206.50209.64202.88208.90208.902,548,700
21 Nov 2022208.40209.16205.92206.50206.501,793,700
18 Nov 2022219.23219.23209.65210.37210.371,588,200
17 Nov 2022215.86218.09212.73214.68214.681,659,800
16 Nov 2022230.49231.23219.82221.14221.142,290,600
15 Nov 2022231.20233.69229.89232.30232.301,930,300
14 Nov 2022225.63226.64221.08223.31223.311,523,900
11 Nov 2022222.50232.44221.40228.80228.801,870,100
10 Nov 2022208.27223.37207.95222.96222.961,946,700
09 Nov 2022196.35197.92194.04194.61194.611,206,300
08 Nov 2022196.00203.88194.00199.01199.011,377,500
07 Nov 2022195.12196.85192.67194.88194.882,247,200
04 Nov 2022196.00196.37189.69193.69193.692,641,000
03 Nov 2022197.35200.63194.00194.22194.221,939,800
02 Nov 2022214.41214.41199.12199.38199.382,115,900
01 Nov 2022216.71218.53212.25214.05214.051,105,500
31 Oct 2022214.76216.29214.00214.30214.30965,000
28 Oct 2022211.42216.99208.59216.39216.391,051,900
27 Oct 2022216.19217.34209.58210.15210.151,625,000
26 Oct 2022213.33219.62211.01214.56214.561,180,100
25 Oct 2022209.50216.01208.92215.72215.721,237,400
24 Oct 2022202.90208.22198.52207.09207.091,050,800
21 Oct 2022197.51202.21193.73201.39201.391,053,600
20 Oct 2022197.96203.60196.85197.83197.83743,100
19 Oct 2022197.40200.36196.02197.02197.02767,200
18 Oct 2022204.68206.24197.38200.70200.701,494,000
17 Oct 2022196.33200.62196.20198.70198.701,281,400
14 Oct 2022197.46197.91189.56189.81189.811,212,700
13 Oct 2022186.59195.24182.30193.85193.851,669,800
12 Oct 2022191.98194.72190.75193.64193.641,523,300
11 Oct 2022190.96192.03185.72191.03191.031,468,100
10 Oct 2022194.66195.51187.51191.03191.031,305,100
07 Oct 2022201.59202.17193.27194.74194.741,261,200
06 Oct 2022203.81209.64203.37205.87205.871,791,600
05 Oct 2022196.14205.18194.78204.53204.531,995,900
04 Oct 2022197.67200.24197.30199.99199.992,117,900
03 Oct 2022187.83193.44187.62192.46192.461,628,600
30 Sept 2022189.11191.88186.57186.80186.801,341,000
29 Sept 2022189.23191.37186.94189.46189.461,375,200
28 Sept 2022188.83192.49186.67190.98190.981,562,400
27 Sept 2022186.35189.66183.02187.96187.961,604,100
26 Sept 2022185.05188.84183.71183.99183.991,063,000
23 Sept 2022186.63186.82181.67184.56184.561,101,400
22 Sept 2022189.82191.30187.01187.15187.151,154,300
21 Sept 2022197.40201.22191.94192.42192.421,199,900
20 Sept 2022195.54197.42193.51194.97194.97850,700
19 Sept 2022193.03196.96191.93196.89196.89993,500
16 Sept 2022196.00196.44191.87194.97194.972,234,800
15 Sept 2022207.00209.97200.07201.30201.301,630,800
14 Sept 2022209.19210.94206.00208.52208.521,787,500
13 Sept 2022204.28211.05204.11208.34208.343,041,600
12 Sept 2022212.90215.32210.86215.16215.161,275,700
09 Sept 2022211.41213.29210.09211.68211.681,097,400
08 Sept 2022203.20210.30202.41209.82209.821,805,600
07 Sept 2022199.57207.13198.27206.19206.191,325,500
06 Sept 2022200.29201.31196.55198.18198.181,334,900
02 Sept 2022204.72205.53197.49198.69198.691,097,400
01 Sept 2022200.31202.30195.31201.95201.951,257,000
31 Aug 2022205.83207.00200.87201.74201.741,236,500
30 Aug 2022206.72208.08200.16202.81202.811,347,500
29 Aug 2022206.09208.81204.27205.71205.711,162,700
26 Aug 2022218.87220.31207.46207.77207.771,876,200
25 Aug 2022234.72234.99216.45220.15220.153,236,600
24 Aug 2022215.02217.27213.44214.43214.431,758,900
23 Aug 2022215.71218.77213.20213.63213.631,075,300
22 Aug 2022219.45219.51215.87216.40216.401,240,900
19 Aug 2022226.62226.62221.49222.59222.591,064,100
18 Aug 2022228.83230.53227.67228.86228.861,043,300
17 Aug 2022230.37231.31227.66228.20228.201,028,800
16 Aug 2022231.25235.01230.18233.64233.64893,000
15 Aug 2022232.38234.96231.92234.04234.04853,200
12 Aug 2022229.68233.15227.56233.01233.01957,200
11 Aug 2022228.34232.28226.33227.26227.261,042,800
10 Aug 2022225.15227.58224.11226.32226.321,176,900
09 Aug 2022218.79219.19215.12218.14218.14970,200
08 Aug 2022222.96224.92219.25220.69220.69811,000
05 Aug 2022216.46223.12216.14221.70221.701,113,400
04 Aug 2022218.76222.00216.16221.94221.941,645,400
03 Aug 2022216.64220.35215.99218.44218.441,562,500
02 Aug 2022214.36217.87213.29216.18216.181,894,000
01 Aug 2022212.01218.34211.88218.14218.141,446,900
29 Jul 2022211.89217.65211.21216.32216.321,780,000
28 Jul 2022203.30212.62203.22212.16212.161,791,900
27 Jul 2022196.58204.67194.88203.41203.411,574,200
26 Jul 2022196.34196.92192.17193.07193.071,470,700
25 Jul 2022194.76196.06192.54195.71195.711,445,000
22 Jul 2022199.19203.55194.48195.95195.951,457,600
21 Jul 2022196.20199.85195.32199.10199.101,304,400
20 Jul 2022186.31197.07185.53196.38196.381,741,700
19 Jul 2022180.85185.06178.95184.76184.761,149,900
18 Jul 2022178.34179.50175.61177.22177.222,114,100
15 Jul 2022174.36177.11172.60176.21176.211,443,800
14 Jul 2022170.76171.90167.21170.96170.961,292,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...