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
-2.59 -1.38% 184.56 20:00:00
Open Price Low Price High Price Close Price Prev Close
186.63 181.67 186.82 184.56 187.15
more quote information »

ADSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week196.00201.22181.67193.391,286,398-11.44-5.84%
1 Month218.87220.31181.67203.031,458,285-34.31-15.68%
3 Months172.78235.005166.94203.401,396,45611.786.82%
6 Months213.76235.005163.20197.371,645,271-29.20-13.66%
1 Year287.86335.48163.20226.521,652,966-103.30-35.89%
3 Years152.46344.39125.38228.911,538,95232.1021.05%
5 Years111.67344.39101.55186.801,725,65172.8965.27%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 06 2022 198.18 -0.51 -0.26% 200.29 201.31 196.55 1,334,937
Sep 02 2022 198.69 -3.26 -1.61% 204.72 205.53 197.49 1,097,414
Sep 01 2022 201.95 0.21 0.1% 200.31 202.30 195.3115 1,257,057
Aug 31 2022 201.74 -1.07 -0.53% 205.83 204.67 201.07 1,236,689
Aug 30 2022 202.81 -2.90 -1.41% 206.72 208.08 200.1577 1,347,536
Aug 29 2022 205.71 -2.06 -0.99% 206.09 208.81 204.27 1,162,658
Aug 26 2022 207.77 -12.38 -5.62% 218.87 220.31 207.46 1,875,935
Aug 25 2022 220.15 5.72 2.67% 234.72 234.99 216.45 3,235,971
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