Singapore markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.88+2.42 (+1.16%)
At close: 04:00PM EST
210.88 -0.00 (-0.00%)
Pre-market: 08:20AM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023206.33212.50206.00210.88210.881,284,600
26 Jan 2023206.27209.24205.77208.46208.46876,600
25 Jan 2023202.00203.81198.01202.50202.501,273,200
24 Jan 2023209.31210.61204.84206.43206.43908,400
23 Jan 2023206.06211.63205.10211.29211.291,079,300
20 Jan 2023198.24206.73198.20205.90205.901,248,100
19 Jan 2023195.68199.25195.65196.05196.05987,400
18 Jan 2023201.38205.47197.67198.02198.021,117,900
17 Jan 2023200.14202.61199.46200.70200.701,194,500
13 Jan 2023197.06201.04197.06200.59200.59961,000
12 Jan 2023199.58201.80197.09199.96199.961,247,100
11 Jan 2023195.36200.28194.06199.93199.931,144,100
10 Jan 2023190.23194.30190.23193.43193.431,126,800
09 Jan 2023190.52199.09190.48192.47192.471,400,800
06 Jan 2023184.23188.60179.61187.19187.191,294,200
05 Jan 2023186.05186.32180.38182.07182.071,488,400
04 Jan 2023187.89190.71186.00187.96187.961,069,600
03 Jan 2023190.62192.96183.00185.15185.151,181,600
30 Dec 2022184.78186.94183.07186.87186.871,057,500
29 Dec 2022183.47189.28182.85188.12188.12988,600
28 Dec 2022184.49187.41181.59181.90181.901,172,100
27 Dec 2022188.07188.07185.30186.29186.29914,100
23 Dec 2022186.36188.80185.76188.16188.16941,100
22 Dec 2022189.31190.11185.85188.10188.101,998,700
21 Dec 2022188.67193.38186.28192.23192.231,177,300
20 Dec 2022186.28189.78185.51187.92187.92949,400
19 Dec 2022192.72192.72188.15188.54188.541,281,000
16 Dec 2022192.73195.12189.84192.40192.402,292,800
15 Dec 2022195.80197.50192.22194.11194.111,808,200
14 Dec 2022203.41206.77199.05200.06200.061,404,500
13 Dec 2022210.88211.83201.49203.02203.021,535,400
12 Dec 2022193.27199.98193.14199.88199.881,344,400
09 Dec 2022195.77197.27193.84194.31194.311,031,000
08 Dec 2022194.28197.90192.70196.63196.631,370,100
07 Dec 2022194.61196.87191.83193.34193.341,281,400
06 Dec 2022197.33197.79191.81194.61194.611,132,300
05 Dec 2022198.78199.47195.27198.39198.391,547,000
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 2022196.00196.37189.69193.69193.692,641,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...