Autodesk Inc (ADSK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.01 | -3.161883709 | 253.33 | 256.05 | 239.62 | 1093013 | 247.74179696 | CS |
| 4 | 5.65 | 2.35740810281 | 239.67 | 256.05 | 239 | 1415081 | 245.62500321 | CS |
| 12 | 26.94 | 12.3362945325 | 218.38 | 256.05 | 195.32 | 2081359 | 225.05848952 | CS |
| 26 | -5.18 | -2.06786427146 | 250.5 | 279.53 | 195.32 | 1773673 | 234.59061602 | CS |
| 52 | 34.5 | 16.3646712836 | 210.82 | 279.53 | 192.01 | 1548173 | 226.59376609 | CS |
| 156 | -57.55 | -19.0015518209 | 302.87 | 344.39 | 163.2 | 1564450 | 224.63630178 | CS |
| 260 | 75.01 | 44.0432153133 | 170.31 | 344.39 | 125.38 | 1564781 | 219.96889487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 245.26 | 2.81 | 1.16 | 245.48 | 245.79 | 242.9 | 712528 |
| 1721428500 | 242.45 | -0.36 | -0.15 | 242.95 | 243.54 | 239.62 | 1120222 |
| 1721342100 | 242.81 | -7.37 | -2.95 | 251 | 251 | 240.64 | 1398992 |
| 1721255700 | 250.18 | -3.64 | -1.43 | 248.5 | 253 | 248.08 | 1239630 |
| 1721169300 | 253.82 | 0.65 | 0.26 | 254.8 | 256.05 | 252.34 | 835912 |
| 1721082900 | 253.17 | -0.28 | -0.11 | 253.33 | 255.47 | 252.11 | 870310 |
| 1720823700 | 253.45 | 4.68 | 1.88 | 249.12 | 255.55 | 248.63 | 1130333 |
| 1720737300 | 248.77 | 1.72 | 0.70 | 248 | 252.63 | 247.82 | 1267849 |
| 1720650900 | 247.05 | 3.09 | 1.27 | 243.68 | 247.33 | 241.42 | 1665916 |
| 1720564500 | 243.96 | -4 | -1.61 | 243.17 | 245.99 | 241.18 | 1709382 |
| 1720478100 | 247.96 | 0.09 | 0.04 | 246.1 | 249.33 | 245.4 | 1230196 |
| 1720218900 | 247.87 | 1.57 | 0.64 | 245.41 | 248.71 | 245.41 | 1344695 |
| 1720040640 | 246.3 | -1.56 | -0.63 | 248.17 | 248.31 | 245.48 | 907922 |
| 1719959700 | 247.86 | 2.03 | 0.83 | 245.84 | 248.95 | 245.77 | 1062714 |
| 1719873300 | 245.83 | 2.15 | 0.88 | 248.62 | 249 | 242.2811 | 1171832 |
| 1719614100 | 243.68 | 0 | 0.00 | 243.68 | 243.68 | 243.68 | 0 |
| 1719527700 | 243.68 | 0.4 | 0.16 | 243.45 | 246.545 | 242.4025 | 1238650 |
| 1719441300 | 243.28 | 0.75 | 0.31 | 240.49 | 245.3494 | 240.49 | 1717251 |
| 1719354900 | 242.53 | 3.36 | 1.40 | 240.53 | 243.07 | 240.12 | 2760634 |
| 1719268500 | 239.17 | -3.14 | -1.30 | 239.67 | 241.84 | 239 | 2799024 |
| 1719009300 | 242.31 | -1.2 | -0.49 | 244.3 | 244.32 | 237.645 | 5682465 |
| 1718922900 | 243.51 | -0.61 | -0.25 | 243.34 | 244.61 | 240.9 | 2761397 |
| 1718750100 | 244.12 | 3.61 | 1.50 | 240.51 | 245.74 | 241.07 | 3377042 |
| 1718663700 | 240.51 | 14.64 | 6.48 | 235.35 | 242.82 | 230.6 | 5019241 |
| 1718404500 | 225.87 | 2.77 | 1.24 | 224.39 | 227.08 | 222.365 | 2562939 |
| 1718318100 | 223.1 | 0.08 | 0.04 | 221.79 | 224.53 | 221.04 | 2520169 |
| 1718231700 | 223.02 | 11.52 | 5.45 | 219.44 | 223.29 | 214.5101 | 4046606 |
| 1718145300 | 211.5 | -6.7 | -3.07 | 211.1 | 215.2923 | 205.86 | 3713799 |
| 1718058900 | 218.2 | 2.15 | 1.00 | 213.69 | 218.64 | 213.69 | 1901648 |
| 1717799700 | 216.05 | 0.18 | 0.08 | 215.94 | 216.72 | 215.09 | 2410016 |
| 1717713300 | 215.87 | -0.41 | -0.19 | 216.99 | 219.38 | 215.11 | 2064413 |
| 1717626900 | 216.28 | 4.28 | 2.02 | 213.69 | 218.27 | 212.98 | 2456436 |
| 1717540500 | 212 | 1.18 | 0.56 | 211 | 214.07 | 208.84 | 3179002 |
| 1717454100 | 210.82 | 9.22 | 4.57 | 219.33 | 222.209 | 208.34 | 8147984 |
| 1717194900 | 201.6 | 1.67 | 0.84 | 199.17 | 201.82 | 195.32 | 4169163 |
| 1717108500 | 199.93 | -8.58 | -4.11 | 207.1 | 207.1 | 199.55 | 4026495 |
| 1717022100 | 208.51 | -1.94 | -0.92 | 207.66 | 210.12 | 206.72 | 2968913 |
| 1716935700 | 210.45 | -4.44 | -2.07 | 213.63 | 213.92 | 209.75 | 1839685 |
| 1716590100 | 214.89 | -0.27 | -0.13 | 212.3 | 216.52 | 209 | 1496711 |
| 1716503700 | 215.16 | -4.8 | -2.18 | 221.07 | 221.2 | 214.52 | 1759187 |
| 1716417300 | 219.96 | -0.32 | -0.15 | 220.51 | 221.83 | 219.46 | 1213888 |
| 1716330900 | 220.28 | -1.12 | -0.51 | 219.38 | 220.6 | 218 | 898285 |
| 1716244500 | 221.4 | 0.19 | 0.09 | 221.4 | 221.98 | 219.84 | 1045617 |
| 1715985300 | 221.21 | 0.78 | 0.35 | 220.89 | 221.31 | 219.21 | 1567985 |
| 1715898900 | 220.43 | 0.19 | 0.09 | 219.95 | 221.26 | 218.43 | 1405213 |
| 1715812500 | 220.24 | 4.41 | 2.04 | 219.13 | 221.65 | 217.72 | 1251028 |
| 1715726100 | 215.83 | -0.82 | -0.38 | 215.76 | 217.055 | 214.74 | 1882793 |
| 1715639700 | 216.65 | -1.12 | -0.51 | 219.79 | 219.95 | 216.13 | 1465618 |
| 1715380500 | 217.77 | -0.86 | -0.39 | 219 | 220.73 | 216.61 | 1032848 |
| 1715294100 | 218.63 | 4.68 | 2.19 | 214.8 | 218.73 | 213.66 | 1486993 |
| 1715207700 | 213.95 | -0.67 | -0.31 | 213.75 | 214.6799 | 213 | 1189663 |
| 1715121300 | 214.62 | -2.08 | -0.96 | 216.38 | 216.74 | 213.45 | 1859798 |
| 1715034900 | 216.7 | 1.51 | 0.70 | 215.52 | 217.2 | 214.485 | 1343386 |
| 1714775700 | 215.19 | 5.24 | 2.50 | 214.37 | 217.35 | 214.14 | 1197081 |
| 1714689300 | 209.95 | -0.76 | -0.36 | 212.24 | 212.4 | 208.8 | 1588799 |
| 1714602900 | 210.71 | -2.14 | -1.01 | 211 | 216 | 209.08 | 1687743 |
| 1714516500 | 212.85 | -3.93 | -1.81 | 216.45 | 217.64 | 212.75 | 1427580 |
| 1714430100 | 216.78 | -1.15 | -0.53 | 218.38 | 219.085 | 214.49 | 1437022 |
| 1714170900 | 217.93 | 1.53 | 0.71 | 215.77 | 219.3647 | 215.5 | 1277776 |
| 1714084500 | 216.4 | 1.4 | 0.65 | 214.33 | 216.8 | 213.535 | 2211477 |
| 1713998100 | 215 | -2.93 | -1.34 | 217.35 | 218.615 | 214.15 | 2627737 |
| 1713911700 | 217.93 | 0.8 | 0.37 | 217.13 | 219.35 | 217.13 | 1503443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
