Autodesk Inc (ADSK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.58 | 3.35641356648 | 255.63 | 270.245 | 251.94 | 1421571 | 262.82530102 | CS |
| 4 | 13.9 | 5.55311413847 | 250.31 | 275.355 | 249.58 | 1606243 | 257.314266 | CS |
| 12 | 23.72 | 9.86319597488 | 240.49 | 275.355 | 223.03 | 1374507 | 248.6208412 | CS |
| 26 | 8.03 | 3.13451479429 | 256.18 | 275.355 | 195.32 | 1772707 | 233.10456084 | CS |
| 52 | 51.775 | 24.3721608963 | 212.435 | 279.53 | 192.01 | 1556117 | 232.11904206 | CS |
| 156 | -18.3 | -6.47764680896 | 282.51 | 335.48 | 163.2 | 1561613 | 221.49999804 | CS |
| 260 | 112.08 | 73.6738315914 | 152.13 | 344.39 | 125.38 | 1530479 | 224.55811846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 264.20999 | -2.68 | -1.00 | 267.97 | 267.97 | 263.57 | 1153183 |
| 1726612500 | 266.89 | -0.84 | -0.31 | 268.08999 | 270.245 | 266.4901 | 934680 |
| 1726526100 | 267.73 | 3.77 | 1.43 | 265.5 | 269 | 265.1 | 1394429 |
| 1726266900 | 263.95999 | 4.49 | 1.73 | 261.87 | 264.55 | 261.14999 | 1436151 |
| 1726180500 | 259.47 | 0.49 | 0.19 | 257.63 | 260.625 | 256.61 | 1194378 |
| 1726094100 | 258.98 | 1.37 | 0.53 | 255.63 | 259.67 | 251.94 | 2148219 |
| 1726007700 | 257.61 | 1.94 | 0.76 | 256.18 | 257.81 | 252.23 | 1869983 |
| 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 | 1482651 |
| 1725575700 | 251.77 | -4.02 | -1.57 | 253.54 | 255.54 | 249.86 | 2362023 |
| 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 | 1934494 |
| 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 | 248.805 | 249.19 | 246.33 | 989451 |
| 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 | 242.37 | 245.59 | 241.77 | 1066192 |
| 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 | 224.9701 | 228.25 | 223.03 | 2300563 |
| 1722638100 | 231.37 | -10.41 | -4.31 | 236.67 | 237.25 | 230.65 | 2777765 |
| 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 | 239.89 | 1670057 |
| 1721860500 | 239.45 | -6.78 | -2.75 | 244.59 | 245.23 | 239.01 | 1508008 |
| 1721774100 | 246.23 | 1.19 | 0.49 | 244.96 | 247.31 | 244.63 | 693923 |
| 1721687700 | 245.04 | 2.59 | 1.07 | 245.48 | 245.79 | 242.9 | 435778 |
| 1721428500 | 242.45 | -0.36 | -0.15 | 241.44 | 243.54 | 239.62 | 1056966 |
| 1721342100 | 242.81 | -7.37 | -2.95 | 251 | 251 | 240.64 | 1398992 |
| 1721255700 | 250.18 | -3.64 | -1.43 | 248.5 | 253 | 248.5 | 1229913 |
| 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 | 248 | 1231490 |
| 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 | -1.62 | -0.65 | 248.62 | 249 | 242.2811 | 1171832 |
| 1719614100 | 247.45 | 3.77 | 1.55 | 243.49 | 248.1999 | 243.04 | 2851219 |
| 1719527700 | 243.68 | 0.4 | 0.16 | 243.45 | 246.545 | 242.4025 | 1239450 |
| 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 |
| 1719268500 | 239.17 | -3.14 | -1.30 | 239.67 | 241.84 | 239 | 2798655 |
| 1719009300 | 242.31 | -1.2 | -0.49 | 244.3 | 244.32 | 237.645 | 5682465 |
| 1718922900 | 243.51 | -0.61 | -0.25 | 243.34 | 244.61 | 240.9 | 2761397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
