Singapore markets close in 6 hours 55 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.87-6.61 (-3.43%)
At close: 04:00PM EDT
187.00 +1.13 (+0.61%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
15 Mar 2022190.36193.72188.99192.43192.431,696,700
14 Mar 2022192.31194.17186.29188.70188.702,193,900
11 Mar 2022198.26200.63192.11192.31192.311,987,000
10 Mar 2022199.88203.07198.04199.79199.791,458,900
09 Mar 2022202.71207.76200.98204.88204.881,850,000
08 Mar 2022197.70202.57192.34195.95195.951,974,000
07 Mar 2022207.90209.69199.02199.09199.091,930,500
04 Mar 2022209.00212.35206.52207.66207.661,963,000
03 Mar 2022219.45219.45208.56210.00210.001,730,000
02 Mar 2022216.34218.16209.52216.51216.511,677,100
01 Mar 2022220.94222.62213.30214.00214.001,845,900
28 Feb 2022218.19221.63216.46220.23220.231,926,700
25 Feb 2022218.18226.71212.73219.62219.622,886,000
24 Feb 2022204.13218.34199.63218.18218.184,380,600
23 Feb 2022217.74218.90208.74209.02209.022,786,300
22 Feb 2022216.50219.79215.00215.65215.653,351,800
18 Feb 2022224.49228.11216.19216.84216.842,792,900
17 Feb 2022231.30231.79222.19223.39223.392,230,400
16 Feb 2022232.73234.82227.27233.74233.741,358,000
15 Feb 2022229.94234.41227.69233.38233.381,377,900
14 Feb 2022227.66231.33223.81226.90226.901,692,500
11 Feb 2022239.77241.08226.61227.13227.131,864,900
10 Feb 2022242.68248.03236.49238.52238.522,050,100
09 Feb 2022244.35251.42244.20251.34251.341,441,700
08 Feb 2022240.19242.26237.00241.10241.101,635,600
07 Feb 2022242.54245.42239.47240.48240.481,313,300
04 Feb 2022235.52244.65235.51241.24241.241,458,400
03 Feb 2022242.45245.84236.81237.76237.761,570,000
02 Feb 2022250.93252.34245.86248.00248.001,431,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...