The closing price for Autodesk (ADSK) this year is $321.27, on Friday. It is up 33.4% for the year. The latest price is $321.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2024 | $315.96 | $321.90 | $315.04 | $321.27 | 1,905,300 |
November 21 2024 | $310.00 | $317.45 | $308.25 | $315.41 | 1,602,100 |
November 20 2024 | $305.93 | $308.38 | $303.15 | $307.84 | 1,441,900 |
November 19 2024 | $298.13 | $306.40 | $298.02 | $305.20 | 1,348,200 |
November 18 2024 | $299.36 | $303.01 | $297.00 | $302.05 | 920,100 |
November 15 2024 | $305.06 | $305.08 | $297.12 | $299.15 | 2,300,200 |
November 14 2024 | $310.23 | $312.88 | $305.98 | $306.65 | 1,545,600 |
November 13 2024 | $308.63 | $315.73 | $307.91 | $313.14 | 1,273,500 |
November 12 2024 | $311.22 | $314.01 | $304.75 | $309.73 | 1,748,800 |
November 11 2024 | $305.46 | $314.70 | $304.64 | $313.89 | 1,556,800 |
November 08 2024 | $306.26 | $307.17 | $305.02 | $305.56 | 968,600 |
November 07 2024 | $302.95 | $306.23 | $301.05 | $305.51 | 1,057,200 |
November 06 2024 | $299.00 | $305.49 | $297.91 | $302.33 | 2,258,100 |
November 05 2024 | $288.84 | $293.06 | $287.00 | $291.79 | 1,009,200 |
November 04 2024 | $287.19 | $289.76 | $285.32 | $287.62 | 896,300 |
November 01 2024 | $282.83 | $289.26 | $281.61 | $286.57 | 1,047,800 |
October 31 2024 | $287.80 | $288.47 | $283.42 | $283.80 | 1,488,039 |
October 30 2024 | $288.18 | $291.21 | $287.93 | $288.82 | 751,563 |
October 29 2024 | $286.32 | $290.20 | $284.49 | $289.66 | 886,987 |
October 28 2024 | $286.34 | $288.64 | $286.34 | $286.52 | 1,016,697 |
October 25 2024 | $287.72 | $289.00 | $285.04 | $286.04 | 973,419 |
October 24 2024 | $288.55 | $289.17 | $285.51 | $285.77 | 1,238,311 |
October 23 2024 | $287.12 | $287.59 | $283.93 | $286.30 | 1,209,119 |
October 22 2024 | $287.54 | $290.53 | $286.25 | $288.48 | 1,012,736 |
October 21 2024 | $291.36 | $293.75 | $288.80 | $289.78 | 1,254,454 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
