Singapore markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.26-3.04 (-1.18%)
At close: 04:00PM EST
252.12 -3.14 (-1.23%)
Pre-market: 08:33AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024256.33256.70251.66255.26255.261,277,100
16 Feb 2024261.00261.44257.20258.30258.301,369,400
15 Feb 2024264.74264.94259.59261.25261.25724,500
14 Feb 2024259.41263.03259.13262.17262.17925,500
13 Feb 2024254.14258.73252.75256.76256.761,341,600
12 Feb 2024265.91267.31261.51262.04262.041,055,300
09 Feb 2024262.85269.53262.85266.68266.681,828,600
08 Feb 2024258.08262.92258.02261.51261.51771,100
07 Feb 2024256.81261.00255.19258.43258.431,125,200
06 Feb 2024254.07254.91252.70253.98253.98865,200
05 Feb 2024255.84256.42251.74252.81252.811,336,000
02 Feb 2024254.50259.25254.05256.45256.451,592,900
01 Feb 2024253.48255.77251.37255.07255.071,214,100
31 Jan 2024255.02256.93251.73253.81253.812,017,200
30 Jan 2024255.63257.56255.04256.47256.471,204,400
29 Jan 2024253.05257.63252.69257.23257.23937,300
26 Jan 2024252.40254.29250.86253.07253.07940,200
25 Jan 2024255.62255.80250.53251.75251.751,116,100
24 Jan 2024255.00256.48252.50252.66252.661,174,500
23 Jan 2024251.18253.24249.31252.78252.781,030,000
22 Jan 2024250.00252.81249.81250.79250.791,441,000
19 Jan 2024242.37249.05241.73248.64248.641,205,600
18 Jan 2024238.35241.94237.85241.18241.181,042,600
17 Jan 2024239.66240.44235.96238.47238.471,330,400
16 Jan 2024240.28242.68240.13241.50241.501,364,800
12 Jan 2024242.47243.34239.83242.44242.441,012,600
11 Jan 2024239.53241.02237.34240.65240.651,035,400
10 Jan 2024236.19239.18235.77238.82238.82964,900
09 Jan 2024233.50236.68232.63235.96235.96878,500
08 Jan 2024231.00235.95230.78235.45235.451,447,500
05 Jan 2024228.77231.86228.41229.52229.521,138,100
04 Jan 2024227.19229.57225.45228.92228.921,552,800
03 Jan 2024231.71231.71227.04227.19227.191,278,800
02 Jan 2024240.79241.20232.22234.12234.121,443,500
29 Dec 2023243.72245.40242.79243.48243.48721,400
28 Dec 2023245.63245.85244.02244.91244.91537,200
27 Dec 2023245.36245.88244.38245.11245.11771,900
26 Dec 2023242.49245.36241.96245.07245.07595,000
22 Dec 2023243.74244.03240.31242.76242.76719,400
21 Dec 2023240.65242.65239.06241.89241.891,024,300
20 Dec 2023237.33241.56235.72236.71236.711,353,500
19 Dec 2023239.65240.80237.75238.16238.161,528,600
18 Dec 2023240.79242.47236.35239.14239.141,764,800
15 Dec 2023241.35243.17238.89242.29242.293,179,500
14 Dec 2023235.36242.64235.26240.81240.813,303,500
13 Dec 2023228.99235.00227.90234.91234.912,051,500
12 Dec 2023224.83228.95224.25227.94227.941,369,300
11 Dec 2023224.51228.28224.51226.09226.091,487,000
08 Dec 2023222.07225.31221.90224.01224.011,073,600
07 Dec 2023220.00224.46219.05223.84223.841,330,400
06 Dec 2023221.71221.97218.58219.55219.551,463,000
05 Dec 2023220.01220.84216.79220.45220.451,386,500
04 Dec 2023222.94224.28217.96221.31221.311,747,000
01 Dec 2023218.27225.26217.00224.93224.931,976,900
30 Nov 2023215.22218.78212.70218.43218.433,073,700
29 Nov 2023210.03217.39210.03213.85213.852,799,400
28 Nov 2023201.80207.65201.80207.37207.371,573,200
27 Nov 2023202.21203.02200.85202.26202.261,441,400
24 Nov 2023202.66203.57201.11203.42203.42912,500
22 Nov 2023201.25208.55200.05202.66202.664,286,500
21 Nov 2023219.00221.99216.63217.67217.672,109,800
20 Nov 2023217.49221.97217.18219.70219.701,522,200
17 Nov 2023215.30217.54214.33217.33217.331,131,100
16 Nov 2023216.10217.50213.89215.02215.021,130,400
15 Nov 2023217.21218.26215.52216.11216.111,031,500
14 Nov 2023214.54218.07213.97217.36217.361,155,500
13 Nov 2023209.26211.97208.42210.10210.101,055,700
10 Nov 2023205.26211.05203.72210.58210.581,013,800
09 Nov 2023208.02208.88204.40204.68204.68844,800
08 Nov 2023206.16207.92205.36206.93206.93745,300
07 Nov 2023204.02206.75202.79205.31205.31910,200
06 Nov 2023203.17203.33199.84201.99201.991,005,500
03 Nov 2023200.74205.35200.28203.98203.981,354,500
02 Nov 2023199.51200.28192.01199.24199.241,940,000
01 Nov 2023198.12199.46195.94198.93198.931,066,700
31 Oct 2023198.29198.63195.32197.63197.631,057,700
30 Oct 2023196.08198.67194.62197.79197.791,084,400
27 Oct 2023196.25197.11192.88195.15195.151,157,400
26 Oct 2023201.00202.42192.92196.12196.121,944,200
25 Oct 2023203.15204.41199.82200.21200.211,155,800
24 Oct 2023201.82205.71201.47205.04205.04998,700
23 Oct 2023201.62203.17198.82199.72199.721,012,500
20 Oct 2023206.25206.72201.34202.69202.691,060,600
19 Oct 2023210.33210.93205.20206.07206.071,383,500
18 Oct 2023211.35212.09209.07209.64209.641,307,500
17 Oct 2023209.32215.44208.23213.99213.991,004,200
16 Oct 2023211.02213.97210.10211.78211.78786,400
13 Oct 2023212.83213.75208.63209.47209.471,313,900
12 Oct 2023213.83215.00211.12212.77212.771,207,100
11 Oct 2023214.10215.18211.63213.20213.20965,500
10 Oct 2023211.15214.91210.00212.47212.47914,200
09 Oct 2023208.10211.05206.61210.56210.56766,000
06 Oct 2023202.08211.28201.33210.04210.041,238,100
05 Oct 2023206.23206.46200.41203.96203.96958,600
04 Oct 2023204.28207.62204.05207.06207.06892,700
03 Oct 2023207.89209.05201.21203.28203.281,103,100
02 Oct 2023206.06209.42205.54208.99208.99855,100
29 Sept 2023209.71210.99206.58206.91206.911,073,900
28 Sept 2023202.28208.57201.95207.89207.891,466,200
27 Sept 2023202.06203.64200.09202.28202.281,065,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...