⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

ADSK

Autodesk, Inc.

Technology · Software - Application

206.62USD

-5.5900 (-2.63%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Autodesk, Inc.
High
326.79
on 09/08/25
Low
187.72
on 06/22/26
Average
259.9016
2.03mm
Net Chg
-114.58
-35.06%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26212.212,975,400
Fr 09/04/26217.903,956,100
Th 09/03/26237.522,377,900
We 09/02/26241.731,529,900
Tu 09/01/26247.691,812,452
Mo 08/31/26258.531,822,714
Fr 08/28/26260.663,420,669
Th 08/27/26270.583,822,314
We 08/26/26254.771,699,685
Tu 08/25/26251.211,760,959
Mo 08/24/26254.421,397,200
Fr 08/21/26253.831,795,300
Th 08/20/26251.021,482,600
We 08/19/26251.291,558,300
Tu 08/18/26246.791,645,600
Mo 08/17/26241.641,542,000
Fr 08/14/26251.661,395,300
Th 08/13/26257.962,261,000
We 08/12/26249.511,415,100
Tu 08/11/26251.591,938,000
Mo 08/10/26256.071,679,500
Fr 08/07/26249.081,820,900
DateLast PriceVolume
Th 08/06/26242.471,359,800
We 08/05/26240.031,485,700
Tu 08/04/26237.212,114,000
Mo 08/03/26234.711,920,200
Fr 07/31/26234.201,949,000
Th 07/30/26234.972,687,500
We 07/29/26245.252,431,300
Tu 07/28/26237.383,885,000
Mo 07/27/26225.912,599,000
DateLast PriceVolume
Tu 07/07/26212.382,380,600
Mo 07/06/26207.541,670,800
Th 07/02/26207.482,930,800
We 07/01/26199.762,360,300
Tu 06/30/26194.422,282,700
Mo 06/29/26195.242,588,400
Fr 06/26/26196.267,756,100
Th 06/25/26189.732,459,500
We 06/24/26
DateLast PriceVolume
We 06/03/26229.602,413,900
Tu 06/02/26236.662,354,400
Mo 06/01/26248.163,590,500
Fr 05/29/26231.317,642,000
Th 05/28/26240.954,143,300
We 05/27/26237.001,643,500
Tu 05/26/26238.232,097,800
Fr 05/22/26240.992,455,200
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26244.352,342,500
Th 04/30/26237.001,769,600
We 04/29/26235.871,237,600
Tu 04/28/26234.851,705,600
Mo 04/27/26235.031,689,400
Fr 04/24/26237.441,386,100
Th 04/23/26231.982,428,600
We 04/22/26247.571,518,100
Tu 04/21/26245.481,441,100
DateLast PriceVolume
Tu 03/31/26239.401,947,000
Mo 03/30/26235.681,653,500
Fr 03/27/26229.842,233,100
Th 03/26/26239.831,468,200
We 03/25/26235.421,685,100
Tu 03/24/26239.392,224,400
Mo 03/23/26247.442,658,100
Fr 03/20/26247.994,418,400
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26245.875,370,700
Th 02/26/26233.454,076,500
We 02/25/26224.811,955,800
Tu 02/24/26220.912,204,300
Mo 02/23/26218.642,060,800
Fr 02/20/26226.981,743,100
Th 02/19/26229.101,451,000
We 02/18/26229.742,009,500
Tu 02/17/26225.322,629,300
DateLast PriceVolume
Tu 01/27/26268.091,458,400
Mo 01/26/26272.341,804,300
Fr 01/23/26270.001,493,400
Th 01/22/26269.773,157,400
We 01/21/26257.442,342,600
Tu 01/20/26253.872,671,200
Fr 01/16/26265.693,839,400
Th 01/15/26262.261,773,800
We 01/14/26
DateLast PriceVolume
Tu 12/23/25297.581,128,400
Mo 12/22/25300.471,412,200
Fr 12/19/25300.083,311,300
Th 12/18/25299.241,960,400
We 12/17/25292.971,390,500
Tu 12/16/25293.981,482,200
Mo 12/15/25294.312,281,000
Fr 12/12/25297.641,425,200
Th 12/11/25
DateLast PriceVolume
Th 11/20/25286.951,212,500
We 11/19/25291.191,359,000
Tu 11/18/25292.231,526,300
Mo 11/17/25291.961,081,300
Fr 11/14/25299.391,049,800
Th 11/13/25297.171,122,700
We 11/12/25301.741,191,100
Tu 11/11/25301.86855,600
Mo 11/10/25298.721,194,200
DateLast PriceVolume
Tu 10/21/25310.57710,300
Mo 10/20/25307.95885,100
Fr 10/17/25303.662,202,100
Th 10/16/25299.821,066,200
We 10/15/25305.08992,900
Tu 10/14/25306.591,338,600
Mo 10/13/25307.97982,600
Fr 10/10/25303.501,480,200
Th 10/09/25310.32
DateLast PriceVolume
Fr 09/19/25322.673,364,400
Th 09/18/25323.041,883,600
We 09/17/25319.281,758,400
Tu 09/16/25318.511,171,800
Mo 09/15/25321.071,034,100
Fr 09/12/25319.051,077,500
Th 09/11/25324.521,484,100
We 09/10/25323.801,323,700
Tu 09/09/25325.191,271,400
Fr 07/24/26209.752,888,300
Th 07/23/26205.261,838,500
We 07/22/26203.501,793,900
Tu 07/21/26211.152,093,700
Mo 07/20/26217.801,909,600
Fr 07/17/26218.353,303,400
Th 07/16/26217.062,513,800
We 07/15/26208.982,020,100
Tu 07/14/26205.921,594,700
Mo 07/13/26212.221,330,600
Fr 07/10/26208.451,232,900
Th 07/09/26208.582,025,100
We 07/08/26206.042,050,900
192.61
2,651,800
Tu 06/23/26188.783,327,000
Mo 06/22/26187.724,670,200
Th 06/18/26193.829,213,100
We 06/17/26193.073,141,600
Tu 06/16/26201.382,928,200
Mo 06/15/26198.603,306,900
Fr 06/12/26198.435,631,600
Th 06/11/26205.574,272,200
We 06/10/26221.281,741,000
Tu 06/09/26224.081,867,500
Mo 06/08/26225.042,090,900
Fr 06/05/26229.962,684,600
Th 06/04/26233.641,923,400
240.19
1,992,700
We 05/20/26243.631,711,200
Tu 05/19/26244.161,980,000
Mo 05/18/26243.491,807,400
Fr 05/15/26236.621,528,500
Th 05/14/26233.861,747,800
We 05/13/26231.031,742,200
Tu 05/12/26234.871,491,200
Mo 05/11/26236.071,926,700
Fr 05/08/26244.501,747,800
Th 05/07/26251.042,026,600
We 05/06/26243.082,073,300
Tu 05/05/26249.432,207,000
Mo 05/04/26247.541,621,500
Mo 04/20/26245.311,260,400
Fr 04/17/26242.022,550,900
Th 04/16/26243.161,516,700
We 04/15/26239.321,759,600
Tu 04/14/26228.591,813,700
Mo 04/13/26227.142,836,300
Fr 04/10/26218.452,504,900
Th 04/09/26225.133,604,900
We 04/08/26240.651,990,500
Tu 04/07/26234.961,319,000
Mo 04/06/26237.721,189,800
Th 04/02/26238.081,990,700
We 04/01/26237.871,800,300
247.65
2,148,400
We 03/18/26248.481,811,000
Tu 03/17/26252.921,254,700
Mo 03/16/26249.781,353,400
Fr 03/13/26251.171,442,800
Th 03/12/26249.891,653,500
We 03/11/26251.831,959,000
Tu 03/10/26253.851,857,600
Mo 03/09/26260.751,803,400
Fr 03/06/26260.992,021,000
Th 03/05/26264.122,186,400
We 03/04/26257.892,656,900
Tu 03/03/26253.402,606,300
Mo 03/02/26246.942,401,000
Fr 02/13/26231.222,752,800
Th 02/12/26223.495,413,400
We 02/11/26232.592,622,400
Tu 02/10/26243.582,324,100
Mo 02/09/26242.531,524,400
Fr 02/06/26240.402,139,700
Th 02/05/26238.063,414,200
We 02/04/26243.412,728,100
Tu 02/03/26240.793,540,400
Mo 02/02/26255.571,622,000
Fr 01/30/26252.871,739,200
Th 01/29/26255.683,641,800
We 01/28/26268.331,268,100
261.28
2,221,200
Tu 01/13/26270.632,171,000
Mo 01/12/26277.891,204,600
Fr 01/09/26276.021,820,900
Th 01/08/26276.582,778,000
We 01/07/26293.79987,700
Tu 01/06/26293.171,264,500
Mo 01/05/26288.661,463,800
Fr 01/02/26286.731,317,700
We 12/31/25296.01749,200
Tu 12/30/25299.54627,700
Mo 12/29/25301.23656,900
Fr 12/26/25300.71439,300
We 12/24/25298.21320,800
300.93
1,534,500
We 12/10/25300.101,792,800
Tu 12/09/25300.751,393,600
Mo 12/08/25301.391,667,800
Fr 12/05/25306.741,558,800
Th 12/04/25305.851,458,000
We 12/03/25307.241,346,700
Tu 12/02/25310.251,625,400
Mo 12/01/25305.121,464,600
Fr 11/28/25303.34912,400
We 11/26/25301.384,686,400
Tu 11/25/25294.432,336,400
Mo 11/24/25289.853,027,600
Fr 11/21/25290.801,359,300
Fr 11/07/25297.18950,500
Th 11/06/25294.861,165,800
We 11/05/25300.961,250,700
Tu 11/04/25300.861,301,000
Mo 11/03/25303.641,079,400
Fr 10/31/25301.341,076,700
Th 10/30/25300.771,527,800
We 10/29/25297.081,682,200
Tu 10/28/25311.08919,400
Mo 10/27/25313.53938,100
Fr 10/24/25312.88953,300
Th 10/23/25309.841,006,900
We 10/22/25308.151,471,300
1,357,000
We 10/08/25311.411,429,700
Tu 10/07/25314.191,468,900
Mo 10/06/25323.431,568,800
Fr 10/03/25318.90971,900
Th 10/02/25320.911,367,000
We 10/01/25315.731,786,900
Tu 09/30/25317.671,159,900
Mo 09/29/25322.031,162,000
Fr 09/26/25322.88850,800
Th 09/25/25320.171,057,800
We 09/24/25323.521,102,600
Tu 09/23/25324.861,417,900
Mo 09/22/25324.391,695,700
Mo 09/08/25326.791,794,000