ADSK - Autodesk, Inc.
287.48
-2.140 -0.744%
Share volume: 906,910
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$289.62
-2.14
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $289.80 | $289.80 | $291.99 | $291.99 | $285.77 | $285.77 | $287.48 | $287.48 | 906,910 | $906,910.00 |
| 05-08-2025 | $284.89 | $284.89 | $291.35 | $291.35 | $284.06 | $284.06 | $289.62 | $289.62 | 1,148,983 | $1,148,983.00 |
| 05-07-2025 | $279.38 | $279.38 | $284.77 | $284.77 | $279.37 | $279.37 | $283.36 | $283.36 | 1,271,178 | $1,271,178.00 |
| 05-06-2025 | $277.88 | $277.88 | $281.30 | $281.30 | $276.21 | $276.21 | $278.64 | $278.64 | 678,259 | $678,259.00 |
| 05-05-2025 | $278.19 | $278.19 | $283.27 | $283.27 | $278.19 | $278.19 | $280.07 | $280.07 | 894,591 | $894,591.00 |
| 05-02-2025 | $278.30 | $278.30 | $281.19 | $281.19 | $276.32 | $276.32 | $279.99 | $279.99 | 959,634 | $959,634.00 |
| 05-01-2025 | $276.14 | $276.14 | $278.57 | $278.57 | $273.14 | $273.14 | $273.49 | $273.49 | 1,303,907 | $1,303,907.00 |
| 04-30-2025 | $270.41 | $270.41 | $274.87 | $274.87 | $267.61 | $267.61 | $274.25 | $274.25 | 1,226,321 | $1,226,321.00 |
| 04-29-2025 | $270.80 | $270.80 | $273.18 | $273.18 | $270.40 | $270.40 | $272.89 | $272.89 | 820,619 | $820,619.00 |
| 04-28-2025 | $269.79 | $269.79 | $273.56 | $273.56 | $269.42 | $269.42 | $271.47 | $271.47 | 1,171,975 | $1,171,975.00 |
