Singapore markets open in 8 hours 5 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.72+2.92 (+1.56%)
As of 12:54PM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022187.83191.84187.71189.72189.72516,174
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 2022196.00196.44191.87194.97194.972,233,800
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...