Autodesk Inc (ADSK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +7.4% vs the 50-day and +6.7% vs the 200-day average, 22% below the 52-week high and +34.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Autodesk Inc trades 7.4% above its 50-day and 6.7% above its 200-day moving average. (as of 2026-10-30)

Autodesk builds design and engineering software used across architecture, construction, manufacturing and entertainment. Its products include AutoCAD and Inventor for drafting and mechanical design, Revit for building design and lifecycle management, and Fusion, Maya and 3ds Max for manufacturing, animation and visual effects work.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ADSK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	245.36	250.83	243.00	249.61	+3.26%	2,469,984
2026-10-29	238.64	242.06	234.34	241.73	-0.27%	1,561,100
2026-10-28	239.68	245.20	239.11	242.38	+0.12%	1,248,200
2026-10-27	245.66	248.54	241.78	242.10	-2.95%	1,438,100
2026-10-26	252.37	252.53	246.52	249.45	-1.09%	1,175,100
2026-10-23	254.06	255.02	248.93	252.20	-1.08%	1,320,300
2026-10-22	249.32	256.17	246.82	254.95	+4.13%	2,164,100
2026-10-21	243.10	247.70	242.62	244.84	-0.30%	880,200
2026-10-20	241.10	247.68	241.10	245.58	+2.03%	1,472,400
2026-10-19	240.35	241.72	236.54	240.70	+0.33%	1,065,500
2026-10-16	248.02	251.74	237.78	239.90	-2.15%	2,039,700
2026-10-15	234.18	246.74	234.03	245.16	+6.07%	2,428,100
2026-10-14	230.35	232.39	228.59	231.14	+0.31%	1,372,000
2026-10-13	232.74	235.89	230.18	230.43	-1.33%	1,361,400
2026-10-12	234.70	237.27	229.32	233.54	-0.77%	1,549,600
2026-10-09	235.50	238.59	233.52	235.35	+0.75%	1,776,700
2026-10-08	232.56	236.00	230.60	233.60	-0.62%	2,275,600
2026-10-07	231.42	236.11	228.76	235.05	+1.63%	2,247,400
2026-10-06	221.92	231.55	221.70	231.28	+4.39%	2,201,500
2026-10-05	219.23	226.93	218.21	221.56	+4.51%	3,223,800
2026-10-02	213.00	214.33	210.67	212.00	+0.33%	1,672,700
2026-10-01	213.92	216.51	208.89	211.31	+1.11%	2,334,400
2026-09-30	203.11	210.21	201.48	209.00	+2.86%	1,937,200
2026-09-29	204.65	206.05	199.18	203.18	-1.94%	2,185,100
2026-09-28	206.96	208.21	202.09	207.19	-1.06%	1,695,000
2026-09-25	211.35	214.27	209.05	209.40	-0.92%	1,877,400
2026-09-24	217.48	218.24	211.00	211.35	-2.67%	2,105,200
2026-09-23	220.02	220.57	216.11	217.15	-1.12%	1,475,600
2026-09-22	222.00	222.00	215.21	219.62	+0.35%	1,702,900
2026-09-21	216.16	219.70	213.00	218.85	+0.88%	1,523,500
2026-09-18	219.54	220.86	216.07	216.95	-0.77%	4,850,500
2026-09-17	218.76	220.53	216.40	218.64	-0.76%	1,621,000
2026-09-16	222.56	225.62	219.19	220.31	-2.73%	1,889,100
2026-09-15	223.72	232.64	222.54	226.50	-1.06%	3,385,600
2026-09-14	219.49	230.43	218.92	228.93	+7.78%	2,784,800
2026-09-11	210.50	213.82	209.04	212.40	+0.37%	1,612,200
2026-09-10	207.00	213.89	206.42	211.61	+2.42%	2,246,200
2026-09-09	212.02	212.03	206.33	206.62	-2.63%	2,321,700
2026-09-08	214.63	214.78	208.09	212.21	-2.61%	2,975,400
2026-09-04	232.08	232.14	216.20	217.90	-8.26%	3,956,100
2026-09-03	246.01	250.42	235.88	237.52	-1.74%	2,377,900
2026-09-02	246.70	248.27	241.05	241.73	-2.41%	1,529,900
2026-09-01	253.48	256.37	247.35	247.69	-4.19%	1,814,300
2026-08-31	257.71	262.75	257.40	258.53	-0.82%	1,823,300
2026-08-28	261.16	267.00	253.16	260.66	-3.67%	3,437,900
2026-08-27	261.47	271.72	260.29	270.58	+6.21%	3,963,200
2026-08-26	245.27	256.61	245.08	254.77	+1.42%	1,737,100
2026-08-25	251.42	253.88	248.90	251.21	-1.26%	1,790,264
2026-08-24	253.58	257.08	252.32	254.42	+0.23%	1,408,157
2026-08-21	251.02	255.78	246.51	253.83	+1.12%	1,795,300
2026-08-20	252.47	255.86	250.19	251.02	-0.11%	1,482,600
2026-08-19	243.89	257.63	243.89	251.29	+1.82%	1,558,300
2026-08-18	245.31	252.30	245.00	246.79	+2.13%	1,645,600
2026-08-17	248.20	249.98	241.33	241.64	-3.98%	1,542,000
2026-08-14	260.00	260.74	251.29	251.66	-2.44%	1,395,300
2026-08-13	250.00	259.36	242.86	257.96	+3.39%	2,261,000
2026-08-12	245.71	250.62	245.46	249.51	-0.83%	1,415,100
2026-08-11	251.51	254.86	249.89	251.59	-1.75%	1,938,000
2026-08-10	246.52	257.29	246.52	256.07	+2.81%	1,679,500
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%	2,114,265
2026-08-03	239.60	243.94	233.84	234.71	+0.22%	1,920,226
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+6.86%). Worst month: Feb (-5.90%). Based on 5 years of daily data (2022–2026).

Jan+4.74%
Feb-5.90%
Mar-0.61%
Apr-5.21%
May+0.03%
Jun+0.30%
Jul+4.81%
Aug+6.86%
Sep-3.80%
Oct+1.86%
Nov+1.48%
Dec-1.20%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Autodesk Inc's (ADSK) latest close?

249.61 on 2026-10-30, from the Closelook data lake's daily price record.

What is ADSK's 52-week high and low?

320.00 high and 185.50 low over the trailing 52 weeks, as of 2026-10-30.

What is Autodesk Inc's strongest and weakest month historically?

Historically, ADSK's strongest calendar month has been Aug (average +6.86%) 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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ADSK?

Recovery attempt under the 200-day: Trades +7.4% vs the 50-day and +6.7% vs the 200-day average, 22% below the 52-week high and +34.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ADSK above its 50-day and 200-day moving averages?

Autodesk Inc trades 7.4% above its 50-day and 6.7% above its 200-day moving average (4.0% above its 20-day). As of 2026-10-30.