Autodesk Inc (ADSK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 245.00 | 252.89 | 245.00 | 249.08 | +2.73% | 1,820,900 |
| 2026-08-06 | 237.36 | 243.00 | 235.26 | 242.47 | +1.02% | 1,359,800 |
| 2026-08-05 | 238.43 | 240.64 | 235.43 | 240.03 | +1.19% | 1,485,700 |
| 2026-08-04 | 231.19 | 237.72 | 229.70 | 237.21 | +1.07% | 2,114,000 |
| 2026-08-03 | 239.60 | 243.94 | 233.84 | 234.71 | +0.22% | 1,920,200 |
| 2026-07-31 | 230.44 | 235.07 | 227.99 | 234.20 | -0.33% | 1,949,000 |
| 2026-07-30 | 238.09 | 238.69 | 231.76 | 234.97 | -4.19% | 2,687,500 |
| 2026-07-29 | 242.17 | 249.14 | 238.32 | 245.25 | +3.32% | 2,431,300 |
| 2026-07-28 | 231.49 | 243.25 | 229.40 | 237.38 | +5.08% | 3,885,000 |
| 2026-07-27 | 213.51 | 227.67 | 212.19 | 225.91 | +7.70% | 2,599,000 |
| 2026-07-24 | 208.75 | 214.45 | 204.48 | 209.75 | +2.19% | 2,888,300 |
| 2026-07-23 | 205.55 | 207.08 | 202.37 | 205.26 | +0.86% | 1,838,500 |
| 2026-07-22 | 211.95 | 212.29 | 202.15 | 203.50 | -3.62% | 1,793,900 |
| 2026-07-21 | 214.51 | 217.63 | 210.88 | 211.15 | -3.05% | 2,093,700 |
| 2026-07-20 | 215.07 | 219.14 | 212.00 | 217.80 | -0.25% | 1,909,600 |
| 2026-07-17 | 217.05 | 221.81 | 214.70 | 218.35 | +0.59% | 3,303,400 |
| 2026-07-16 | 212.22 | 218.52 | 208.32 | 217.06 | +3.87% | 2,513,800 |
| 2026-07-15 | 207.91 | 212.62 | 207.29 | 208.98 | +1.49% | 2,020,100 |
| 2026-07-14 | 201.96 | 209.93 | 201.96 | 205.92 | -2.97% | 1,594,700 |
| 2026-07-13 | 210.32 | 213.78 | 209.81 | 212.22 | +1.81% | 1,330,600 |
| 2026-07-10 | 212.00 | 212.80 | 207.19 | 208.45 | -0.06% | 1,232,900 |
| 2026-07-09 | 200.47 | 208.91 | 198.01 | 208.58 | +1.23% | 2,025,100 |
| 2026-07-08 | 211.10 | 211.91 | 205.99 | 206.04 | -2.99% | 2,050,900 |
| 2026-07-07 | 215.99 | 215.99 | 210.70 | 212.38 | +2.33% | 2,380,600 |
| 2026-07-06 | 204.66 | 208.81 | 202.25 | 207.54 | +0.03% | 1,670,800 |
| 2026-07-02 | 200.97 | 209.92 | 200.71 | 207.48 | +3.86% | 2,930,800 |
| 2026-07-01 | 200.00 | 204.70 | 198.49 | 199.76 | +2.75% | 2,360,300 |
| 2026-06-30 | 193.25 | 195.00 | 192.26 | 194.42 | -0.42% | 2,282,700 |
| 2026-06-29 | 202.46 | 202.46 | 194.89 | 195.24 | -0.52% | 2,588,400 |
| 2026-06-26 | 191.65 | 197.87 | 191.55 | 196.26 | +3.44% | 7,756,100 |
| 2026-06-25 | 189.07 | 194.31 | 189.00 | 189.73 | -1.50% | 2,459,500 |
| 2026-06-24 | 188.98 | 195.76 | 188.00 | 192.61 | +2.03% | 2,651,800 |
| 2026-06-23 | 193.27 | 193.77 | 187.24 | 188.78 | +0.56% | 3,327,000 |
| 2026-06-22 | 190.00 | 195.94 | 185.50 | 187.72 | -3.15% | 4,670,200 |
| 2026-06-18 | 194.55 | 197.89 | 190.86 | 193.82 | +0.39% | 9,213,100 |
| 2026-06-17 | 196.58 | 203.80 | 192.30 | 193.07 | -4.13% | 3,141,600 |
| 2026-06-16 | 197.82 | 203.95 | 197.82 | 201.38 | +1.40% | 2,928,200 |
| 2026-06-15 | 199.92 | 202.87 | 195.96 | 198.60 | +0.09% | 3,306,900 |
| 2026-06-12 | 206.60 | 208.74 | 194.47 | 198.43 | -3.47% | 5,631,600 |
| 2026-06-11 | 219.26 | 221.34 | 204.80 | 205.57 | -7.10% | 4,272,200 |
| 2026-06-10 | 220.50 | 225.11 | 218.00 | 221.28 | -1.25% | 1,741,000 |
| 2026-06-09 | 223.47 | 227.79 | 220.69 | 224.08 | -0.43% | 1,867,500 |
| 2026-06-08 | 228.01 | 229.99 | 224.23 | 225.04 | -2.14% | 2,090,900 |
| 2026-06-05 | 235.08 | 236.50 | 229.24 | 229.96 | -1.58% | 2,684,600 |
| 2026-06-04 | 236.48 | 237.86 | 231.59 | 233.64 | +1.76% | 1,923,400 |
| 2026-06-03 | 235.01 | 235.25 | 228.26 | 229.60 | -2.98% | 2,413,900 |
| 2026-06-02 | 241.62 | 243.16 | 235.70 | 236.66 | -4.63% | 2,354,400 |
| 2026-06-01 | 237.01 | 250.49 | 237.01 | 248.16 | +7.28% | 3,590,500 |
| 2026-05-29 | 225.56 | 233.84 | 217.00 | 231.31 | -4.00% | 7,642,000 |
| 2026-05-28 | 236.32 | 244.34 | 233.50 | 240.95 | +1.67% | 4,143,300 |
| 2026-05-27 | 235.00 | 243.31 | 235.00 | 237.00 | -0.52% | 1,643,500 |
| 2026-05-26 | 238.08 | 240.72 | 234.37 | 238.23 | -1.15% | 2,097,800 |
| 2026-05-22 | 240.51 | 247.00 | 238.46 | 240.99 | +0.33% | 2,455,200 |
| 2026-05-21 | 241.99 | 242.22 | 234.64 | 240.19 | -1.41% | 1,992,700 |
| 2026-05-20 | 239.75 | 243.87 | 233.20 | 243.63 | -0.22% | 1,711,200 |
| 2026-05-19 | 249.03 | 251.16 | 243.01 | 244.16 | +0.28% | 1,980,000 |
| 2026-05-18 | 236.10 | 243.69 | 234.65 | 243.49 | +2.90% | 1,807,400 |
| 2026-05-15 | 234.88 | 238.31 | 234.21 | 236.62 | +1.18% | 1,528,500 |
| 2026-05-14 | 229.88 | 235.92 | 227.48 | 233.86 | +1.22% | 1,747,800 |
| 2026-05-13 | 229.40 | 231.65 | 225.28 | 231.03 | -1.63% | 1,742,200 |
| 2026-05-12 | 238.03 | 240.13 | 233.83 | 234.87 | -0.51% | 1,491,200 |
| 2026-05-11 | 241.83 | 244.97 | 234.28 | 236.07 | -3.45% | 1,926,700 |
| 2026-05-08 | 247.65 | 247.65 | 241.93 | 244.50 | -2.61% | 1,747,800 |
| 2026-05-07 | 246.56 | 255.14 | 246.56 | 251.04 | +3.27% | 2,026,600 |
| 2026-05-06 | 245.38 | 248.75 | 240.00 | 243.08 | -2.55% | 2,073,300 |
| 2026-05-05 | 247.20 | 250.35 | 244.90 | 249.43 | +0.76% | 2,207,000 |
| 2026-05-04 | 244.19 | 249.98 | 242.76 | 247.54 | +1.31% | 1,621,500 |
| 2026-05-01 | 241.88 | 246.86 | 238.42 | 244.35 | +3.10% | 2,342,500 |
| 2026-04-30 | 233.90 | 237.68 | 231.15 | 237.00 | +0.48% | 1,769,600 |
| 2026-04-29 | 233.84 | 235.98 | 231.14 | 235.87 | +0.43% | 1,237,600 |
| 2026-04-28 | 237.97 | 241.99 | 232.22 | 234.85 | -0.08% | 1,705,600 |
| 2026-04-27 | 235.91 | 241.58 | 234.68 | 235.03 | -1.01% | 1,689,400 |
| 2026-04-24 | 232.58 | 237.74 | 231.18 | 237.44 | +2.35% | 1,386,100 |
| 2026-04-23 | 240.36 | 241.10 | 227.00 | 231.98 | -6.30% | 2,428,600 |
| 2026-04-22 | 247.29 | 250.00 | 245.00 | 247.57 | +0.85% | 1,518,100 |
| 2026-04-21 | 245.23 | 250.91 | 243.50 | 245.48 | +0.07% | 1,441,100 |
| 2026-04-20 | 241.48 | 246.30 | 241.25 | 245.31 | +1.36% | 1,260,400 |
| 2026-04-17 | 249.40 | 250.00 | 241.27 | 242.02 | -0.47% | 2,550,900 |
| 2026-04-16 | 244.51 | 245.58 | 240.42 | 243.16 | +1.60% | 1,516,700 |
| 2026-04-15 | 234.79 | 240.78 | 232.20 | 239.32 | +4.69% | 1,759,600 |
| 2026-04-14 | 227.89 | 230.68 | 225.08 | 228.59 | +0.64% | 1,813,700 |
| 2026-04-13 | 218.01 | 227.53 | 216.42 | 227.14 | +3.98% | 2,836,300 |
| 2026-04-10 | 221.54 | 223.15 | 214.10 | 218.45 | -2.97% | 2,504,900 |
| 2026-04-09 | 237.51 | 238.50 | 217.18 | 225.13 | -6.45% | 3,604,900 |
| 2026-04-08 | 241.15 | 244.80 | 239.03 | 240.65 | +2.42% | 1,990,500 |
| 2026-04-07 | 236.33 | 238.60 | 232.91 | 234.96 | -1.16% | 1,319,000 |
| 2026-04-06 | 236.84 | 239.00 | 234.67 | 237.72 | -0.15% | 1,189,800 |
| 2026-04-02 | 239.72 | 241.46 | 234.09 | 238.08 | +0.09% | 1,990,700 |
| 2026-04-01 | 238.86 | 240.49 | 232.18 | 237.87 | -0.64% | 1,800,300 |
| 2026-03-31 | 234.92 | 241.21 | 234.89 | 239.40 | +1.58% | 1,947,000 |
| 2026-03-30 | 232.26 | 238.54 | 231.05 | 235.68 | +2.54% | 1,653,500 |
| 2026-03-27 | 237.63 | 237.87 | 229.24 | 229.84 | -4.17% | 2,233,100 |
| 2026-03-26 | 234.66 | 243.62 | 234.32 | 239.83 | +1.87% | 1,468,200 |
| 2026-03-25 | 241.24 | 243.20 | 232.41 | 235.42 | -1.66% | 1,685,100 |
| 2026-03-24 | 245.28 | 245.28 | 237.28 | 239.39 | -3.25% | 2,224,400 |
| 2026-03-23 | 248.29 | 251.06 | 244.73 | 247.44 | -0.22% | 2,658,100 |
| 2026-03-20 | 245.95 | 248.61 | 241.50 | 247.99 | +0.14% | 4,418,400 |
| 2026-03-19 | 248.98 | 255.34 | 246.08 | 247.65 | -0.33% | 2,148,400 |
| 2026-03-18 | 250.28 | 254.44 | 248.25 | 248.48 | -1.76% | 1,811,000 |
| 2026-03-17 | 250.59 | 259.39 | 250.59 | 252.92 | +1.26% | 1,254,700 |
| 2026-03-16 | 252.09 | 253.02 | 249.30 | 249.78 | -0.55% | 1,353,400 |
| 2026-03-13 | 249.52 | 252.83 | 248.54 | 251.17 | +0.51% | 1,442,800 |
| 2026-03-12 | 250.71 | 255.95 | 249.24 | 249.89 | -0.77% | 1,653,500 |
| 2026-03-11 | 255.45 | 259.54 | 249.76 | 251.83 | -0.80% | 1,959,000 |
| 2026-03-10 | 260.58 | 261.78 | 252.09 | 253.85 | -2.65% | 1,858,035 |
| 2026-03-09 | 260.77 | 262.52 | 256.50 | 260.75 | -0.09% | 1,803,656 |
| 2026-03-06 | 261.54 | 263.05 | 257.73 | 260.99 | -1.19% | 2,021,000 |
| 2026-03-05 | 258.55 | 264.75 | 256.90 | 264.12 | +2.42% | 2,186,400 |
| 2026-03-04 | 253.30 | 258.81 | 252.50 | 257.89 | +1.77% | 2,656,900 |
| 2026-03-03 | 246.10 | 254.83 | 244.45 | 253.40 | +2.62% | 2,606,300 |
| 2026-03-02 | 243.53 | 249.15 | 243.00 | 246.94 | +0.44% | 2,401,000 |
| 2026-02-27 | 233.58 | 248.70 | 233.30 | 245.87 | +5.32% | 5,370,700 |
| 2026-02-26 | 228.43 | 233.73 | 227.31 | 233.45 | +3.84% | 4,076,500 |
| 2026-02-25 | 220.95 | 225.80 | 219.05 | 224.81 | +1.77% | 1,955,800 |
| 2026-02-24 | 217.54 | 225.30 | 215.01 | 220.91 | +1.04% | 2,204,300 |
| 2026-02-23 | 223.63 | 225.65 | 216.72 | 218.64 | -3.67% | 2,060,800 |
| 2026-02-20 | 227.65 | 232.21 | 225.78 | 226.98 | -0.93% | 1,743,100 |
| 2026-02-19 | 229.86 | 230.00 | 226.50 | 229.10 | -0.28% | 1,451,000 |
| 2026-02-18 | 224.49 | 230.09 | 223.21 | 229.74 | +1.96% | 2,009,500 |
| 2026-02-17 | 228.10 | 229.34 | 221.09 | 225.32 | -2.55% | 2,629,300 |
| 2026-02-13 | 223.83 | 233.63 | 222.88 | 231.22 | +3.46% | 2,752,800 |
| 2026-02-12 | 232.60 | 235.19 | 216.01 | 223.49 | -3.91% | 5,413,400 |
| 2026-02-11 | 234.12 | 239.80 | 229.52 | 232.59 | -4.51% | 2,622,400 |
| 2026-02-10 | 242.68 | 247.12 | 241.16 | 243.58 | +0.43% | 2,324,100 |
| 2026-02-09 | 238.86 | 243.09 | 236.43 | 242.53 | +0.89% | 1,524,400 |
| 2026-02-06 | 239.65 | 242.44 | 234.00 | 240.40 | +0.98% | 2,139,700 |
| 2026-02-05 | 245.84 | 246.79 | 236.78 | 238.06 | -2.20% | 3,414,200 |
| 2026-02-04 | 238.76 | 249.85 | 236.22 | 243.41 | +1.09% | 2,728,100 |
| 2026-02-03 | 250.01 | 251.64 | 238.95 | 240.79 | -5.78% | 3,540,400 |
| 2026-02-02 | 259.61 | 259.66 | 253.75 | 255.57 | +1.07% | 1,622,000 |
| 2026-01-30 | 253.59 | 255.67 | 250.95 | 252.87 | -1.10% | 1,739,200 |
| 2026-01-29 | 260.00 | 260.47 | 247.20 | 255.68 | -4.71% | 3,641,800 |
| 2026-01-28 | 268.51 | 271.12 | 266.61 | 268.33 | +0.09% | 1,268,100 |
| 2026-01-27 | 271.20 | 272.05 | 264.59 | 268.09 | -1.56% | 1,458,400 |
| 2026-01-26 | 270.41 | 274.25 | 269.76 | 272.34 | +0.87% | 1,804,300 |
| 2026-01-23 | 269.41 | 271.29 | 266.87 | 270.00 | +0.09% | 1,493,400 |
| 2026-01-22 | 268.71 | 271.44 | 263.05 | 269.77 | +4.79% | 3,157,400 |
| 2026-01-21 | 253.87 | 257.49 | 253.34 | 257.44 | +1.41% | 2,342,600 |
| 2026-01-20 | 261.54 | 262.49 | 252.55 | 253.87 | -4.45% | 2,671,200 |
| 2026-01-16 | 262.72 | 266.40 | 260.72 | 265.69 | +1.31% | 3,839,400 |
| 2026-01-15 | 262.23 | 264.08 | 259.76 | 262.26 | +0.38% | 1,773,800 |
| 2026-01-14 | 268.95 | 271.01 | 259.27 | 261.28 | -3.45% | 2,221,200 |
| 2026-01-13 | 277.50 | 279.34 | 266.77 | 270.63 | -2.61% | 2,171,000 |
| 2026-01-12 | 275.91 | 279.32 | 274.02 | 277.89 | +0.68% | 1,204,600 |
| 2026-01-09 | 276.80 | 278.45 | 273.80 | 276.02 | -0.20% | 1,820,900 |
| 2026-01-08 | 291.00 | 292.05 | 273.80 | 276.58 | -5.86% | 2,778,000 |
| 2026-01-07 | 294.73 | 296.80 | 293.04 | 293.79 | +0.21% | 987,700 |
| 2026-01-06 | 288.51 | 294.24 | 287.52 | 293.17 | +1.56% | 1,264,500 |
| 2026-01-05 | 288.04 | 293.10 | 286.63 | 288.66 | +0.67% | 1,463,800 |
| 2026-01-02 | 296.00 | 296.06 | 282.51 | 286.73 | -3.14% | 1,317,700 |
| 2025-12-31 | 298.62 | 299.07 | 295.85 | 296.01 | -1.18% | 749,200 |
| 2025-12-30 | 299.53 | 301.66 | 299.06 | 299.54 | -0.56% | 627,700 |
| 2025-12-29 | 299.08 | 303.10 | 299.08 | 301.23 | +0.17% | 656,900 |
| 2025-12-26 | 298.42 | 300.72 | 298.34 | 300.71 | +0.84% | 439,300 |
| 2025-12-24 | 297.67 | 298.65 | 296.51 | 298.21 | +0.21% | 320,800 |
| 2025-12-23 | 298.86 | 300.38 | 295.61 | 297.58 | -0.96% | 1,128,400 |
| 2025-12-22 | 301.38 | 303.79 | 299.37 | 300.47 | +0.13% | 1,412,200 |
| 2025-12-19 | 299.92 | 301.58 | 297.90 | 300.08 | +0.28% | 3,311,300 |
| 2025-12-18 | 294.65 | 300.03 | 293.77 | 299.24 | +2.14% | 1,960,400 |
| 2025-12-17 | 294.13 | 298.30 | 292.05 | 292.97 | -0.34% | 1,390,500 |
| 2025-12-16 | 294.31 | 296.22 | 291.88 | 293.98 | -0.11% | 1,482,200 |
| 2025-12-15 | 299.21 | 301.47 | 292.38 | 294.31 | -1.12% | 2,281,000 |
| 2025-12-12 | 302.48 | 302.48 | 296.33 | 297.64 | -1.09% | 1,425,200 |
| 2025-12-11 | 299.93 | 305.00 | 298.20 | 300.93 | +0.28% | 1,534,500 |
| 2025-12-10 | 299.46 | 304.69 | 297.52 | 300.10 | -0.22% | 1,792,800 |
| 2025-12-09 | 301.07 | 303.65 | 299.53 | 300.75 | -0.21% | 1,393,600 |
| 2025-12-08 | 307.60 | 309.22 | 298.63 | 301.39 | -1.74% | 1,667,800 |
| 2025-12-05 | 306.00 | 307.83 | 304.30 | 306.74 | +0.29% | 1,558,800 |
| 2025-12-04 | 307.80 | 309.30 | 303.77 | 305.85 | -0.45% | 1,458,000 |
| 2025-12-03 | 308.76 | 312.62 | 305.48 | 307.24 | -0.97% | 1,346,700 |
| 2025-12-02 | 306.06 | 310.84 | 305.31 | 310.25 | +1.68% | 1,625,400 |
| 2025-12-01 | 301.17 | 307.37 | 300.32 | 305.12 | +0.59% | 1,464,600 |
| 2025-11-28 | 300.29 | 304.00 | 299.42 | 303.34 | +0.65% | 912,400 |
| 2025-11-26 | 313.97 | 320.00 | 299.13 | 301.38 | +2.36% | 4,686,400 |
| 2025-11-25 | 290.28 | 297.67 | 287.08 | 294.43 | +1.58% | 2,336,400 |
| 2025-11-24 | 291.35 | 292.80 | 288.95 | 289.85 | -0.33% | 3,027,600 |
| 2025-11-21 | 288.69 | 293.13 | 286.32 | 290.80 | +1.34% | 1,359,300 |
| 2025-11-20 | 295.26 | 296.90 | 286.43 | 286.95 | -1.46% | 1,212,500 |
| 2025-11-19 | 291.60 | 293.81 | 290.09 | 291.19 | -0.36% | 1,359,000 |
| 2025-11-18 | 292.87 | 294.35 | 289.06 | 292.23 | +0.09% | 1,526,300 |
| 2025-11-17 | 299.53 | 299.53 | 290.89 | 291.96 | -2.48% | 1,081,300 |
| 2025-11-14 | 295.81 | 301.30 | 292.57 | 299.39 | +0.75% | 1,049,800 |
| 2025-11-13 | 300.50 | 301.79 | 296.37 | 297.17 | -1.51% | 1,122,700 |
| 2025-11-12 | 301.55 | 303.20 | 300.30 | 301.74 | -0.04% | 1,191,100 |
| 2025-11-11 | 299.17 | 302.43 | 297.95 | 301.86 | +1.05% | 855,600 |
| 2025-11-10 | 297.40 | 299.55 | 293.06 | 298.72 | +0.52% | 1,194,200 |
| 2025-11-07 | 294.60 | 297.47 | 293.51 | 297.18 | +0.79% | 950,500 |
| 2025-11-06 | 299.46 | 299.90 | 293.72 | 294.86 | -2.03% | 1,165,800 |
| 2025-11-05 | 301.23 | 302.44 | 299.32 | 300.96 | +0.03% | 1,250,700 |
| 2025-11-04 | 302.26 | 304.13 | 299.17 | 300.86 | -0.92% | 1,301,000 |
| 2025-11-03 | 302.99 | 304.88 | 299.40 | 303.64 | +0.76% | 1,079,400 |
| 2025-10-31 | 300.42 | 302.70 | 297.92 | 301.34 | +0.19% | 1,076,700 |
| 2025-10-30 | 295.25 | 303.57 | 295.25 | 300.77 | +1.24% | 1,527,800 |
| 2025-10-29 | 306.53 | 307.00 | 296.02 | 297.08 | -4.50% | 1,682,200 |
| 2025-10-28 | 312.87 | 315.00 | 310.73 | 311.08 | -0.78% | 919,400 |
| 2025-10-27 | 313.35 | 314.17 | 311.13 | 313.53 | +0.21% | 938,100 |
| 2025-10-24 | 313.01 | 314.51 | 311.15 | 312.88 | +0.98% | 953,300 |
| 2025-10-23 | 304.00 | 310.10 | 304.00 | 309.84 | +0.55% | 1,006,900 |
| 2025-10-22 | 309.82 | 311.28 | 305.12 | 308.15 | -0.78% | 1,471,300 |
| 2025-10-21 | 307.95 | 311.47 | 306.98 | 310.57 | +0.85% | 710,300 |
| 2025-10-20 | 305.00 | 308.08 | 304.32 | 307.95 | +1.41% | 885,100 |
| 2025-10-17 | 299.32 | 305.26 | 298.91 | 303.66 | +1.28% | 2,202,100 |
| 2025-10-16 | 307.76 | 308.91 | 298.80 | 299.82 | -1.72% | 1,066,200 |
| 2025-10-15 | 308.65 | 310.00 | 303.18 | 305.08 | -0.49% | 992,900 |
| 2025-10-14 | 304.58 | 308.46 | 303.11 | 306.59 | -0.45% | 1,338,600 |
| 2025-10-13 | 303.63 | 308.70 | 302.66 | 307.97 | +1.47% | 982,600 |
| 2025-10-10 | 309.08 | 312.29 | 302.43 | 303.50 | -2.20% | 1,480,200 |
| 2025-10-09 | 310.50 | 312.93 | 305.81 | 310.32 | -0.35% | 1,357,000 |
| 2025-10-08 | 315.00 | 315.82 | 309.16 | 311.41 | -0.88% | 1,429,700 |
| 2025-10-07 | 323.11 | 324.00 | 309.57 | 314.19 | -2.86% | 1,468,900 |
| 2025-10-06 | 322.00 | 326.20 | 320.13 | 323.43 | +1.42% | 1,568,800 |
| 2025-10-03 | 320.15 | 321.57 | 318.10 | 318.90 | -0.63% | 971,900 |
| 2025-10-02 | 314.83 | 321.57 | 314.36 | 320.91 | +1.64% | 1,367,000 |
| 2025-10-01 | 318.79 | 320.54 | 311.63 | 315.73 | -0.61% | 1,786,900 |
| 2025-09-30 | 322.23 | 322.23 | 314.84 | 317.67 | -1.35% | 1,159,900 |
| 2025-09-29 | 325.00 | 326.11 | 320.94 | 322.03 | -0.26% | 1,162,000 |
| 2025-09-26 | 320.17 | 323.44 | 319.39 | 322.88 | +0.85% | 850,800 |
| 2025-09-25 | 322.47 | 322.97 | 319.16 | 320.17 | -1.04% | 1,057,800 |
| 2025-09-24 | 325.49 | 326.35 | 322.45 | 323.52 | -0.41% | 1,102,600 |
| 2025-09-23 | 323.45 | 325.16 | 322.01 | 324.86 | +0.14% | 1,417,900 |
| 2025-09-22 | 321.39 | 326.47 | 318.67 | 324.39 | +0.53% | 1,695,700 |
| 2025-09-19 | 325.03 | 326.54 | 320.85 | 322.67 | -0.11% | 3,364,400 |
| 2025-09-18 | 321.73 | 326.71 | 319.82 | 323.04 | +1.18% | 1,883,600 |
| 2025-09-17 | 319.56 | 322.68 | 317.40 | 319.28 | +0.24% | 1,758,400 |
| 2025-09-16 | 320.88 | 321.02 | 316.17 | 318.51 | -0.80% | 1,171,800 |
| 2025-09-15 | 318.71 | 321.47 | 318.51 | 321.07 | +0.63% | 1,034,100 |
| 2025-09-12 | 324.54 | 324.63 | 318.76 | 319.05 | -1.69% | 1,077,500 |
| 2025-09-11 | 325.24 | 326.50 | 323.14 | 324.52 | +0.22% | 1,484,100 |
| 2025-09-10 | 325.37 | 325.50 | 321.97 | 323.80 | -0.43% | 1,323,700 |
| 2025-09-09 | 326.69 | 326.87 | 323.17 | 325.19 | -0.49% | 1,271,400 |
| 2025-09-08 | 326.88 | 329.09 | 324.42 | 326.79 | +0.13% | 1,794,000 |
| 2025-09-05 | 322.64 | 326.85 | 320.48 | 326.37 | +2.01% | 1,632,200 |
| 2025-09-04 | 318.58 | 320.00 | 312.60 | 319.93 | +0.76% | 1,422,000 |
| 2025-09-03 | 320.30 | 324.37 | 314.38 | 317.51 | -0.52% | 1,943,100 |
| 2025-09-02 | 313.02 | 319.47 | 312.65 | 319.16 | +1.42% | 2,665,000 |
| 2025-08-29 | 318.00 | 326.45 | 307.26 | 314.70 | +9.09% | 4,904,200 |
| 2025-08-28 | 288.66 | 294.49 | 287.79 | 288.49 | +0.89% | 4,151,600 |
| 2025-08-27 | 283.46 | 286.57 | 283.20 | 285.95 | +1.24% | 1,389,200 |
| 2025-08-26 | 285.34 | 286.67 | 281.75 | 282.45 | -1.01% | 1,922,200 |
| 2025-08-25 | 290.39 | 291.23 | 284.31 | 285.34 | -1.68% | 1,180,100 |
| 2025-08-22 | 286.50 | 291.30 | 285.28 | 290.23 | +1.46% | 1,116,900 |
| 2025-08-21 | 286.53 | 287.43 | 285.17 | 286.06 | -0.89% | 1,184,500 |
| 2025-08-20 | 289.89 | 290.05 | 286.73 | 288.63 | -0.21% | 1,058,200 |
| 2025-08-19 | 290.38 | 294.19 | 289.17 | 289.24 | -0.14% | 1,170,400 |
| 2025-08-18 | 287.19 | 290.30 | 286.67 | 289.65 | +1.02% | 936,200 |
| 2025-08-15 | 285.06 | 288.53 | 284.25 | 286.73 | +1.05% | 1,149,600 |
| 2025-08-14 | 286.07 | 287.08 | 282.67 | 283.75 | -1.14% | 1,412,000 |
| 2025-08-13 | 284.72 | 287.09 | 280.85 | 287.01 | +1.41% | 1,974,900 |
| 2025-08-12 | 285.11 | 286.46 | 280.39 | 283.03 | -0.56% | 2,345,600 |
| 2025-08-11 | 290.67 | 292.23 | 282.96 | 284.62 | -2.08% | 2,227,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.76%). Worst month: Feb (-5.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Autodesk Inc's (ADSK) latest close?
249.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADSK's 52-week high and low?
329.09 high and 185.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Autodesk Inc's strongest and weakest month historically?
Historically, ADSK's strongest calendar month has been Aug (average +5.76%) and its weakest Feb (average -5.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.