Singapore markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.69-1.01 (-0.46%)
At close: 04:00PM EDT
220.69 0.00 (0.00%)
After hours: 06:45PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 2022167.00171.68166.94170.95170.951,139,100
12 Jul 2022177.43181.36171.80172.33172.331,425,800
11 Jul 2022177.84179.45174.07176.72176.72991,100
08 Jul 2022181.38182.19175.75179.83179.831,197,800
07 Jul 2022176.27182.55175.93182.25182.251,091,600
06 Jul 2022179.96180.98175.30176.73176.731,027,700
05 Jul 2022171.70177.04170.22176.90176.901,833,100
01 Jul 2022172.78174.62170.48173.86173.861,203,100
30 Jun 2022174.70175.83170.35171.96171.961,706,900
29 Jun 2022177.70179.49174.36176.85176.851,305,600
28 Jun 2022186.62186.62176.31176.81176.811,561,000
27 Jun 2022191.48193.33184.51185.87185.871,814,300
24 Jun 2022184.32192.99183.25192.48192.482,814,100
23 Jun 2022173.14183.87171.95183.41183.412,636,900
22 Jun 2022166.08171.13165.01169.15169.151,705,700
21 Jun 2022170.09172.55166.27166.88166.881,464,900
17 Jun 2022164.39169.81164.39167.77167.773,324,000
16 Jun 2022171.03171.62163.20164.31164.312,104,600
15 Jun 2022174.57180.27171.67176.71176.711,911,700
14 Jun 2022174.40175.39170.06171.59171.591,591,300
13 Jun 2022179.61182.28172.16173.10173.101,914,800
10 Jun 2022189.84190.70184.45187.08187.081,722,900
09 Jun 2022202.77203.19194.96195.06195.06975,400
08 Jun 2022206.32207.59203.35203.73203.73872,900
07 Jun 2022206.51211.13205.10207.17207.171,249,800
06 Jun 2022211.27212.29207.47208.60208.60835,400
03 Jun 2022210.08210.85206.31208.37208.371,105,200
02 Jun 2022207.22214.24206.73214.09214.091,509,800
01 Jun 2022210.00212.79205.79207.38207.381,417,600
31 May 2022209.69210.03204.06207.75207.753,012,800
27 May 2022204.00211.85201.00211.38211.382,985,300
26 May 2022187.38193.56185.42191.63191.632,278,000
25 May 2022180.12187.66178.60186.53186.531,841,800
24 May 2022181.48182.93176.43179.55179.552,368,300
23 May 2022182.95184.88173.90183.51183.513,781,100
20 May 2022196.21197.97185.58191.41191.412,246,100
19 May 2022187.40196.82186.28193.72193.721,554,500
18 May 2022192.09193.95186.40187.98187.981,286,900
17 May 2022197.00198.99189.54195.64195.641,596,100
16 May 2022194.45196.38191.66192.58192.581,342,900
13 May 2022187.12197.50186.56197.07197.071,731,400
12 May 2022177.48186.64175.41185.05185.052,554,300
11 May 2022183.51191.83179.75180.68180.682,388,400
10 May 2022193.30194.32181.17186.41186.412,757,000
09 May 2022189.33191.91185.03186.32186.323,236,800
06 May 2022196.39197.65187.11193.77193.772,921,600
05 May 2022203.78204.79195.61198.39198.393,483,900
04 May 2022193.70204.10191.58203.75203.752,023,700
03 May 2022192.36194.16188.89193.22193.221,696,100
02 May 2022189.23193.28186.76192.90192.901,741,600
29 Apr 2022193.71196.60188.76189.28189.281,425,800
28 Apr 2022185.25198.04184.95195.84195.842,083,700
27 Apr 2022185.59189.68180.19180.47180.471,917,800
26 Apr 2022189.33190.00183.84185.59185.591,606,000
25 Apr 2022186.65191.54185.55191.15191.151,719,000
22 Apr 2022194.57195.62187.07187.31187.311,686,900
21 Apr 2022204.92209.00193.98195.13195.131,536,900
20 Apr 2022205.86207.05201.72201.92201.921,244,500
19 Apr 2022194.35205.74194.35203.80203.801,764,200
18 Apr 2022195.09198.70193.64196.54196.541,142,200
14 Apr 2022202.97203.17196.22196.73196.731,197,200
13 Apr 2022196.00202.19195.34201.74201.741,158,900
12 Apr 2022203.40206.23195.24196.14196.141,335,900
11 Apr 2022198.41202.09197.65199.03199.031,455,300
08 Apr 2022201.94205.47198.20202.25202.251,421,100
07 Apr 2022202.43206.86201.52204.77204.771,391,900
06 Apr 2022207.23208.98202.58203.94203.941,947,000
05 Apr 2022218.16218.58210.68211.55211.551,415,800
04 Apr 2022213.88220.41213.75218.77218.771,128,400
01 Apr 2022215.62217.23210.56213.04213.041,329,100
31 Mar 2022219.42221.71214.19214.35214.351,967,700
30 Mar 2022218.62223.81218.28221.00221.001,747,100
29 Mar 2022219.55223.45217.96223.00223.001,799,200
28 Mar 2022212.87216.09211.45215.41215.411,698,200
25 Mar 2022213.26214.74207.76212.14212.141,466,000
24 Mar 2022208.90213.08204.58213.05213.052,507,700
23 Mar 2022213.76214.97206.33207.34207.342,462,900
22 Mar 2022211.98218.87211.02216.66216.661,470,700
21 Mar 2022211.73213.84208.06212.38212.381,641,000
18 Mar 2022210.00215.31209.85213.30213.302,777,300
17 Mar 2022204.05212.22202.37211.65211.652,241,400
16 Mar 2022195.97204.63195.36204.50204.502,431,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...