Autodesk Inc. (1ADSK)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.9 | -7.18442705198 | 249.15 | 249.15 | 249.15 | 4 | 249.15 | DE |
| 4 | -54.25 | -19.0017513135 | 285.5 | 285.5 | 249.15 | 10 | 269.455 | DE |
| 12 | -59.45 | -20.4506363949 | 290.7 | 304.7 | 249.15 | 12 | 283.14395349 | DE |
| 26 | -1.35 | -0.580395528805 | 232.6 | 326.7 | 229.6 | 20 | 267.61580838 | DE |
| 52 | -12.85 | -5.26423596887 | 244.1 | 326.7 | 194.06 | 29 | 235.52329373 | DE |
| 156 | 39.37 | 20.5180321034 | 191.88 | 326.7 | 191.88 | 26 | 234.2467604 | DE |
| 260 | 39.37 | 20.5180321034 | 191.88 | 326.7 | 191.88 | 26 | 234.2467604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 249.15 | 0 | 0.00 | 249.15 | 249.15 | 249.15 | 0 |
| 1741625700 | 249.15 | 0 | 0.00 | 249.15 | 249.15 | 249.15 | 0 |
| 1741366500 | 249.15 | 0 | 0.00 | 249.15 | 249.15 | 249.15 | 0 |
| 1741280100 | 249.15 | -23.4 | -8.59 | 249.15 | 249.15 | 249.15 | 4 |
| 1741193700 | 272.55 | 0 | 0.00 | 272.55 | 272.55 | 272.55 | 0 |
| 1741107300 | 272.55 | 0 | 0.00 | 272.55 | 272.55 | 272.55 | 0 |
| 1741020900 | 272.55 | 0 | 0.00 | 272.55 | 272.55 | 272.55 | 0 |
| 1740761700 | 272.55 | 0 | 0.00 | 272.55 | 272.55 | 272.55 | 0 |
| 1740675300 | 272.55 | 2.7 | 1.00 | 272.55 | 272.55 | 272.55 | 1 |
| 1740588900 | 269.85 | -6.7 | -2.42 | 269.85 | 269.85 | 269.85 | 40 |
| 1740502500 | 276.55 | 0 | 0.00 | 276.55 | 276.55 | 276.55 | 0 |
| 1740416100 | 276.55 | 0 | 0.00 | 276.55 | 276.55 | 276.55 | 0 |
| 1740156900 | 276.55 | -8.95 | -3.13 | 276.55 | 276.55 | 276.55 | 2 |
| 1740070500 | 285.5 | 0 | 0.00 | 285.5 | 285.5 | 285.5 | 0 |
| 1739984100 | 285.5 | 0 | 0.00 | 285.5 | 285.5 | 285.5 | 0 |
| 1739897700 | 285.5 | -19.2 | -6.30 | 285.5 | 285.5 | 285.5 | 3 |
| 1739811300 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1739552100 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1739465700 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1739379300 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1739292900 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1739206500 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1738947300 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1738860900 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1738774500 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1738688100 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1738601700 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1738342500 | 304.7 | 4.05 | 1.35 | 304.7 | 304.7 | 304.7 | 2 |
| 1738256100 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1738169700 | 300.64999 | 4.95 | 1.67 | 300.64999 | 300.64999 | 300.64999 | 3 |
| 1738083300 | 295.7 | 6.15 | 2.12 | 292.35 | 295.7 | 292.35 | 11 |
| 1737996900 | 289.55 | 0 | 0.00 | 289.55 | 289.55 | 289.55 | 0 |
| 1737737700 | 289.55 | 0 | 0.00 | 289.55 | 289.55 | 289.55 | 0 |
| 1737651300 | 289.55 | 0 | 0.00 | 289.55 | 289.55 | 289.55 | 0 |
| 1737564900 | 289.55 | 3.15 | 1.10 | 289.55 | 289.55 | 289.55 | 4 |
| 1737478500 | 286.39999 | 0 | 0.00 | 286.39999 | 286.39999 | 286.39999 | 0 |
| 1737392100 | 286.39999 | 0 | 0.00 | 286.39999 | 286.39999 | 286.39999 | 0 |
| 1737132900 | 286.39999 | 0 | 0.00 | 286.39999 | 286.39999 | 286.39999 | 0 |
| 1737046500 | 286.39999 | 0 | 0.00 | 286.39999 | 286.39999 | 286.39999 | 0 |
| 1736960100 | 286.39999 | 8.75 | 3.15 | 286.39999 | 286.39999 | 286.39999 | 27 |
| 1736873700 | 277.64999 | 0 | 0.00 | 277.64999 | 277.64999 | 277.64999 | 0 |
| 1736787300 | 277.64999 | -6.3 | -2.22 | 277.64999 | 277.64999 | 277.64999 | 14 |
| 1736528100 | 283.95 | 2.8 | 1.00 | 283.95 | 283.95 | 283.95 | 5 |
| 1736441700 | 281.14999 | 0 | 0.00 | 281.14999 | 281.14999 | 281.14999 | 0 |
| 1736355300 | 281.14999 | 0 | 0.00 | 281.14999 | 281.14999 | 281.14999 | 0 |
| 1736268900 | 281.14999 | -6.6 | -2.29 | 281.14999 | 281.14999 | 281.14999 | 5 |
| 1736182500 | 287.75 | 1.95 | 0.68 | 287.75 | 287.75 | 287.75 | 35 |
| 1735923300 | 285.8 | -2.9 | -1.00 | 285.8 | 285.8 | 285.8 | 5 |
| 1735836900 | 288.7 | 2.25 | 0.79 | 288.7 | 288.7 | 288.7 | 26 |
| 1735577700 | 286.45 | 0 | 0.00 | 286.45 | 286.45 | 286.45 | 0 |
| 1735318500 | 286.45 | -4.25 | -1.46 | 286.45 | 286.45 | 286.45 | 26 |
| 1734972900 | 290.7 | 0.45 | 0.16 | 290.7 | 290.7 | 290.7 | 2 |
| 1734713700 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734627300 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734540900 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734454500 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734368100 | 290.25 | 0.4 | 0.14 | 290.25 | 290.25 | 290.25 | 50 |
| 1734076800 | 289.85 | 0 | 0.00 | 289.85 | 289.85 | 289.85 | 0 |
| 1733990400 | 289.85 | 0 | 0.00 | 289.85 | 289.85 | 289.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
