Autodesk Inc (ADSK)
NASDAQ
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 | -8.29 | -2.82828972058 | 293.11 | 298.6938 | 284.47 | 1492527 | 290.13190956 | CS |
| 4 | -19.11 | -6.28763202053 | 303.93 | 307.14 | 284.47 | 1384122 | 295.69726465 | CS |
| 12 | -6.54 | -2.24464579901 | 291.36 | 326.52 | 281.605 | 1450179 | 300.71512302 | CS |
| 26 | 31.49 | 12.4304267161 | 253.33 | 326.52 | 223.03 | 1388250 | 277.9046454 | CS |
| 52 | 44.54 | 18.536707175 | 240.28 | 326.52 | 195.32 | 1583661 | 253.71915688 | CS |
| 156 | 13.01 | 4.78643169861 | 271.81 | 326.52 | 163.2 | 1555725 | 222.36247559 | CS |
| 260 | 94.82 | 49.9052631579 | 190 | 344.39 | 125.38 | 1534875 | 232.04930125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 284.95999 | -11.41 | -3.85 | 291.37 | 292.605 | 284.47 | 2352382 |
| 1736379300 | 296.37 | 5.55 | 1.91 | 294.16 | 298.6938 | 292.75 | 1369043 |
| 1736292900 | 290.82 | -1.69 | -0.58 | 290.72 | 294.7 | 289.02999 | 1018625 |
| 1736206500 | 292.51 | -1.55 | -0.53 | 293.11 | 296.9038 | 291.18 | 1230057 |
| 1735947300 | 294.06 | 0.74 | 0.25 | 295.23 | 296.9999 | 292.49 | 1176262 |
| 1735860900 | 293.32 | -2.25 | -0.76 | 297.75 | 298.01 | 291.8 | 975112 |
| 1735688100 | 295.57 | -1.96 | -0.66 | 298.39999 | 298.55 | 294.9749 | 708124 |
| 1735601700 | 297.52999 | -0.06 | -0.02 | 292.99 | 298.9224 | 291.7427 | 1190594 |
| 1735342500 | 297.58999 | -2.69 | -0.90 | 298.64 | 298.83999 | 294.57 | 1041597 |
| 1735256100 | 300.27999 | -0.95 | -0.32 | 299.43 | 301.7325 | 299.43 | 646785 |
| 1735077840 | 301.23 | 3.74 | 1.26 | 297.55 | 301.23 | 296.68 | 560021 |
| 1734996900 | 297.49 | -0.63 | -0.21 | 297.99 | 298.45 | 294.63 | 874785 |
| 1734737700 | 298.12 | 4.49 | 1.53 | 290.7 | 299.735 | 288.54 | 4190369 |
| 1734651300 | 293.63 | 0.8 | 0.27 | 293.64999 | 297.82 | 290.94 | 1367785 |
| 1734564900 | 292.83 | -9.99 | -3.30 | 303.70999 | 304.07 | 291.47 | 1844822 |
| 1734478500 | 302.82 | -2.07 | -0.68 | 302.63 | 303.245 | 299.47 | 1781580 |
| 1734392100 | 304.89 | 1.12 | 0.37 | 303.93 | 307.14 | 302.37 | 1202130 |
| 1734132900 | 303.77 | -5.57 | -1.80 | 308.13 | 308.36 | 303 | 1131018 |
| 1734046500 | 309.33999 | 1.88 | 0.61 | 305.2 | 310.29 | 304.485 | 996321 |
| 1733960100 | 307.45999 | 3.47 | 1.14 | 305.37 | 310.89999 | 304.755 | 1261733 |
| 1733873700 | 303.99 | -4.56 | -1.48 | 308.27 | 308.27 | 303.63 | 1109605 |
| 1733787300 | 308.55 | 0.84 | 0.27 | 308 | 311.51 | 305.72 | 1599946 |
| 1733528100 | 307.70999 | 2.54 | 0.83 | 305.92 | 309.43 | 305.56 | 1377620 |
| 1733441700 | 305.17 | 0.94 | 0.31 | 302.52999 | 307.25 | 301.32 | 1384069 |
| 1733355300 | 304.23 | 5.27 | 1.76 | 302.42 | 304.97 | 299.89 | 1528665 |
| 1733268900 | 298.95999 | 2.31 | 0.78 | 294.14 | 301.58999 | 293.5 | 1943491 |
| 1733182500 | 296.64999 | 4.75 | 1.63 | 291.74 | 297.94099 | 291.44 | 2071691 |
| 1732917840 | 291.89999 | 1.26 | 0.43 | 289.02999 | 292.62 | 289.02999 | 1317761 |
| 1732750500 | 290.64 | -27.32 | -8.59 | 292.6 | 301.47 | 289.64999 | 3441987 |
| 1732664100 | 317.95999 | -1.43 | -0.45 | 320.79 | 320.99 | 316.54 | 2503855 |
| 1732577700 | 319.39 | -1.88 | -0.59 | 324.1 | 326.52 | 318.69 | 2940136 |
| 1732318500 | 321.27 | 5.86 | 1.86 | 315.95999 | 321.89999 | 315.04 | 1905348 |
| 1732232100 | 315.41 | 7.57 | 2.46 | 310 | 317.45 | 308.25 | 1602088 |
| 1732145700 | 307.83999 | 2.64 | 0.87 | 306.17 | 308.38 | 303.14999 | 1440962 |
| 1732059300 | 305.2 | 3.15 | 1.04 | 298.13 | 306.39999 | 298.02 | 1348235 |
| 1731972900 | 302.05 | 2.9 | 0.97 | 299.36 | 303.01 | 297 | 920087 |
| 1731713700 | 299.14999 | -7.5 | -2.45 | 305.06 | 305.14 | 297.12 | 2300212 |
| 1731627300 | 306.64999 | -6.49 | -2.07 | 309.91 | 312.88 | 305.98 | 1545645 |
| 1731540900 | 313.14 | 3.41 | 1.10 | 308.63 | 315.73 | 307.90949 | 1273468 |
| 1731454500 | 309.73 | -4.16 | -1.33 | 311.22 | 314.005 | 304.75 | 1748077 |
| 1731368100 | 313.89 | 8.33 | 2.73 | 305.45999 | 314.7 | 304.64 | 1556857 |
| 1731108900 | 305.56 | 0.05 | 0.02 | 306.38 | 307.1729 | 305.02 | 996037 |
| 1731022500 | 305.51 | 3.18 | 1.05 | 302.32 | 306.225 | 301.05 | 1057186 |
| 1730936100 | 302.33 | 10.54 | 3.61 | 299.64 | 305.49 | 299 | 2139762 |
| 1730849700 | 291.79 | 4.17 | 1.45 | 289.26 | 293.06 | 287 | 1008623 |
| 1730763300 | 287.62 | 1.05 | 0.37 | 287.19 | 289.7563 | 285.32 | 896345 |
| 1730500500 | 286.57 | 2.77 | 0.98 | 282.83 | 289.26 | 281.605 | 1052507 |
| 1730414100 | 283.8 | -5.02 | -1.74 | 287.68 | 288.47 | 283.42 | 1484164 |
| 1730327700 | 288.82 | -0.84 | -0.29 | 289.68 | 291.20999 | 287.93 | 751247 |
| 1730241300 | 289.66 | 3.14 | 1.10 | 286.32 | 290.2 | 284.4901 | 886700 |
| 1730154900 | 286.52 | 0.48 | 0.17 | 286.33999 | 288.64 | 286.33999 | 1016401 |
| 1729895700 | 286.04 | 0.27 | 0.09 | 287.72 | 289 | 285.04 | 973357 |
| 1729809300 | 285.77 | -0.53 | -0.18 | 288.55 | 289.17 | 285.51 | 1237336 |
| 1729722900 | 286.295 | -2.19 | -0.76 | 287.12 | 287.58499 | 283.93 | 1209097 |
| 1729636500 | 288.48 | -1.3 | -0.45 | 287.54 | 290.52499 | 286.25 | 1012736 |
| 1729550100 | 289.77999 | -3.21 | -1.10 | 291.36 | 293.745 | 288.8 | 1254403 |
| 1729290900 | 292.99 | 2.42 | 0.83 | 290.57 | 294.13 | 290 | 1511158 |
| 1729204500 | 290.57 | 1.38 | 0.48 | 290.44 | 292.88 | 289.13 | 1808558 |
| 1729118100 | 289.19 | 2.71 | 0.95 | 288.01 | 289.36 | 284.89999 | 1363922 |
| 1729031700 | 286.48 | 1.17 | 0.41 | 285.43 | 287.95999 | 285.29 | 1600686 |
| 1728945300 | 285.31 | 3.64 | 1.29 | 283.14999 | 286.43 | 281.25 | 1263952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
