ADSK

Autodesk Historical Data

Company Name Stock Ticker Symbol Market Type
Autodesk Inc ADSK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
5.81 2.91% 205.80 19:54:14
Open Price Low Price High Price Close Price Prev Close
196.39 194.78 205.18 204.53 199.99
more quote information »

ADSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week188.83205.18186.565192.701,605,06916.978.99%
1 Month199.57215.32181.67198.221,509,4246.233.12%
3 Months167.00235.005166.94204.371,423,98638.8023.23%
6 Months218.16235.005163.20195.591,624,115-12.36-5.67%
1 Year274.93335.48163.20223.851,654,356-69.13-25.14%
3 Years145.98344.39125.38229.561,539,05159.8240.98%
5 Years114.50344.39101.55187.261,724,87191.3079.74%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 204.53 4.54 2.27% 196.39 205.18 194.78 1,995,884
Oct 04 2022 199.99 7.53 3.91% 197.70 200.24 197.30 2,118,015
Oct 03 2022 192.46 5.66 3.03% 187.83 193.44 187.615 1,628,606
Sep 30 2022 186.80 -2.66 -1.4% 189.11 191.88 186.565 1,341,063
Sep 29 2022 189.46 -1.52 -0.8% 189.23 191.37 186.94 1,375,248
Sep 28 2022 190.98 3.02 1.61% 188.83 192.49 186.67 1,562,412
Sep 27 2022 187.96 3.97 2.16% 186.35 189.66 183.0206 1,603,528
Sep 26 2022 183.99 -0.57 -0.31% 185.05 188.84 183.71 1,062,976
Sep 23 2022 184.56 -2.59 -1.38% 186.63 186.82 181.67 1,101,443
Sep 22 2022 187.15 -5.27 -2.74% 189.82 191.30 187.01 1,154,287
Sep 21 2022 192.42 -2.55 -1.31% 197.40 201.22 191.94 1,199,931
Sep 20 2022 194.97 -1.92 -0.98% 195.85 197.42 193.51 850,470
Sep 19 2022 196.89 1.92 0.98% 193.03 196.96 191.93 993,492
Sep 16 2022 194.97 -6.33 -3.14% 196.00 196.44 191.87 2,233,811
Sep 15 2022 201.30 -7.22 -3.46% 207.00 209.97 200.065 1,629,693
Sep 14 2022 208.52 0.18 0.09% 209.19 210.94 206.00 1,787,511
Sep 13 2022 208.34 -6.82 -3.17% 204.28 211.05 204.11 3,041,612
Sep 12 2022 215.16 3.48 1.64% 212.895 215.32 210.855 1,275,731
Sep 09 2022 211.68 1.86 0.89% 212.23 213.29 210.09 1,097,361
Sep 08 2022 209.82 3.63 1.76% 203.20 210.30 202.405 1,805,751
Sep 07 2022 206.19 8.01 4.04% 199.57 207.13 198.27 1,325,537
See More Historical Prices »


Your Recent History
NASDAQ
ADSK
Autodesk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now