Autodesk Inc (ADSK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 0.250027988208 | 267.97 | 272.72 | 263.57 | 1770710 | 268.00678955 | CS |
| 4 | 11.58 | 4.50478487513 | 257.06 | 275.355 | 249.61 | 1793023 | 260.55620249 | CS |
| 12 | 20.47 | 8.2483781279 | 248.17 | 275.355 | 223.03 | 1388491 | 251.03411876 | CS |
| 26 | 8.05 | 3.08914386584 | 260.59 | 275.355 | 195.32 | 1798253 | 233.76326296 | CS |
| 52 | 65.635 | 32.3317159676 | 203.005 | 279.53 | 192.01 | 1568253 | 233.27889091 | CS |
| 156 | -25.36 | -8.62585034014 | 294 | 335.48 | 163.2 | 1566637 | 221.56214675 | CS |
| 260 | 119.79 | 80.4769902586 | 148.85 | 344.39 | 125.38 | 1531220 | 225.05237496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 269.64999 | 1.19 | 0.44 | 267.94 | 270.115 | 266.62 | 1190535 |
| 1727130900 | 268.45999 | 1.17 | 0.44 | 269.23 | 269.38 | 266.92 | 2070555 |
| 1726871700 | 267.29 | -2.47 | -0.92 | 270.58 | 272.72 | 266.5 | 2550320 |
| 1726785300 | 269.76 | 5.55 | 2.10 | 270 | 272.33999 | 267.7933 | 1911071 |
| 1726698900 | 264.20999 | -2.68 | -1.00 | 267.97 | 267.97 | 263.57 | 1156247 |
| 1726612500 | 266.89 | -0.84 | -0.31 | 268.08999 | 270.245 | 266.4901 | 949766 |
| 1726526100 | 267.73 | 3.77 | 1.43 | 265.5 | 269 | 265 | 1410392 |
| 1726266900 | 263.95999 | 4.49 | 1.73 | 260.58999 | 264.55 | 260 | 1467416 |
| 1726180500 | 259.47 | 0.49 | 0.19 | 259.13 | 260.625 | 256.61 | 1216223 |
| 1726094100 | 258.98 | 1.37 | 0.53 | 255.63 | 259.67 | 251.94 | 2148219 |
| 1726007700 | 257.61 | 1.94 | 0.76 | 256.18 | 257.85 | 252.23 | 1895711 |
| 1725921300 | 255.67 | 5.3 | 2.12 | 251.62 | 256.05 | 251.55 | 1497289 |
| 1725662100 | 250.37 | -1.4 | -0.56 | 252.7 | 255 | 249.61 | 1487895 |
| 1725575700 | 251.77 | -4.02 | -1.57 | 257.02 | 257.02 | 249.86 | 2392252 |
| 1725489300 | 255.79 | -2.04 | -0.79 | 257.01 | 259.42 | 255.37 | 1471733 |
| 1725402900 | 257.83 | -0.57 | -0.22 | 261.77 | 267.755 | 256.83 | 2026554 |
| 1725057300 | 258.39999 | 0.17 | 0.07 | 270 | 275.355 | 258.02999 | 4053311 |
| 1724970900 | 258.23 | 3.61 | 1.42 | 257.22 | 261.82 | 256.62 | 2217429 |
| 1724884500 | 254.62 | -2.37 | -0.92 | 257.06 | 257.06 | 252.58 | 1217112 |
| 1724798100 | 256.99 | 0.78 | 0.30 | 256 | 258.49 | 255.505 | 1059114 |
| 1724711700 | 256.20999 | 0.95 | 0.37 | 257 | 258.82 | 255.82 | 978908 |
| 1724452500 | 255.26 | 5.35 | 2.14 | 254.32 | 255.79 | 251.85 | 1413855 |
| 1724366100 | 249.91 | -2.15 | -0.85 | 253 | 253.215 | 249.58 | 796926 |
| 1724279700 | 252.06 | 1.93 | 0.77 | 250.31 | 252.93 | 250 | 1055935 |
| 1724193300 | 250.13 | -0.98 | -0.39 | 250.77 | 251.89 | 249.78 | 871158 |
| 1724106900 | 251.11 | 2.88 | 1.16 | 248.5 | 251.44 | 248 | 1049814 |
| 1723847700 | 248.23 | -1.98 | -0.79 | 248.39 | 249.275 | 246.33 | 1075382 |
| 1723761300 | 250.21 | 3.99 | 1.62 | 248.18 | 250.5 | 247.22 | 930133 |
| 1723674900 | 246.22 | 1.61 | 0.66 | 244.61 | 246.935 | 243.79 | 790843 |
| 1723588500 | 244.61 | 5.04 | 2.10 | 242.1 | 245.59 | 241.12 | 1088043 |
| 1723502100 | 239.57 | -0.87 | -0.36 | 240.17 | 241.7477 | 238.01 | 900099 |
| 1723242900 | 240.44 | 1.15 | 0.48 | 238.16 | 242.28 | 237.84 | 876393 |
| 1723156500 | 239.29 | 6.72 | 2.89 | 236.17 | 239.4 | 233.43 | 910620 |
| 1723070100 | 232.57 | -1.66 | -0.71 | 236.56 | 240.03 | 232.36 | 874495 |
| 1722983700 | 234.23 | 8.51 | 3.77 | 230.44 | 236.49 | 228.895 | 2183668 |
| 1722897300 | 225.72 | -5.65 | -2.44 | 226.7 | 228.25 | 223.03 | 2341303 |
| 1722638100 | 231.37 | -10.41 | -4.31 | 236.67 | 238 | 230.65 | 2813843 |
| 1722551700 | 241.78 | -5.74 | -2.32 | 247.09 | 248.61 | 238.57 | 1299848 |
| 1722465300 | 247.52 | 4.18 | 1.72 | 246.4 | 250.745 | 243.54 | 1287251 |
| 1722378900 | 243.34 | 0.76 | 0.31 | 244.19 | 245.63 | 240.06 | 1141626 |
| 1722292500 | 242.58 | 1.72 | 0.71 | 242.55 | 244.03 | 240.345 | 723487 |
| 1722033300 | 240.86 | -1.37 | -0.57 | 243.8 | 245.3423 | 239.99 | 1267113 |
| 1721946900 | 242.23 | 2.78 | 1.16 | 240.17 | 245.65 | 239.66 | 1680247 |
| 1721860500 | 239.45 | -6.78 | -2.75 | 244.59 | 245.23 | 239.01 | 1511259 |
| 1721774100 | 246.23 | 0.97 | 0.40 | 244.96 | 247.31 | 244.63 | 693923 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
