Stockscreener 앱 받기
212.00
0.33%
0.69
시장 영업 전:
219.50
7.50
+3.54%
Autodesk Inc 주식 (ADSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $214.3 | $210.7 | $3.66 | 1,664,703.0 | +0.33% |
| 2026-10-01 | $216.5 | $208.9 | $7.62 | 2,307,103.0 | +1.11% |
| 2026-09-30 | $210.2 | $201.5 | $8.73 | 1,783,669.0 | +2.86% |
| 2026-09-29 | $206.1 | $199.2 | $6.87 | 2,142,164.0 | -1.94% |
| 2026-09-28 | $208.2 | $202.1 | $6.12 | 1,694,518.0 | -1.06% |
| 2026-09-25 | $214.3 | $209.1 | $5.22 | 1,875,746.0 | -0.92% |
| 2026-09-24 | $218.2 | $211.0 | $7.24 | 2,104,204.0 | -2.67% |
| 2026-09-23 | $220.6 | $216.1 | $4.46 | 1,468,844.0 | -1.12% |
| 2026-09-22 | $222.0 | $215.2 | $6.79 | 1,692,226.0 | +0.35% |
| 2026-09-21 | $219.7 | $213.0 | $6.70 | 1,456,401.0 | +0.88% |
| 2026-09-18 | $220.9 | $216.1 | $4.79 | 4,735,326.0 | -0.77% |
| 2026-09-17 | $220.5 | $216.4 | $4.13 | 1,602,021.0 | -0.76% |
| 2026-09-16 | $225.6 | $219.2 | $6.43 | 1,879,661.0 | -2.73% |
| 2026-09-15 | $232.6 | $222.5 | $10.10 | 3,065,074.0 | -1.06% |
| 2026-09-14 | $230.4 | $218.9 | $11.51 | 2,784,582.0 | +7.78% |
| 2026-09-11 | $213.8 | $209.0 | $4.78 | 1,611,500.0 | +0.37% |
| 2026-09-10 | $213.9 | $206.4 | $7.47 | 2,241,469.0 | +2.42% |
| 2026-09-09 | $212.0 | $206.3 | $5.70 | 2,165,227.0 | -2.63% |
| 2026-09-08 | $214.8 | $208.1 | $6.69 | 2,954,600.0 | -2.61% |
Autodesk Inc 주식 (ADSK) 연도별 가격 이력
이 심층 분석에서는 Autodesk Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Autodesk Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Autodesk Inc 주식 (ADSK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $216.5 | $208.9 | $7.62 | 5,636,509.0 | +1.44% |
| 2026-09 | $256.4 | $199.2 | $57.19 | 46,772,432.0 | -19.16% |
| 2026-08 | $271.7 | $229.7 | $42.02 | 38,664,951.0 | +10.39% |
| 2026-07 | $249.1 | $198.0 | $51.13 | 49,106,214.0 | +20.46% |
| 2026-06 | $250.5 | $185.5 | $64.99 | 72,499,452.0 | -15.95% |
| 2026-05 | $255.1 | $217.0 | $38.13 | 45,645,771.0 | -2.40% |
| 2026-04 | $250.9 | $214.1 | $36.81 | 39,223,775.0 | -1.00% |
| 2026-03 | $264.7 | $229.2 | $35.51 | 45,215,527.0 | -2.63% |
| 2026-02 | $259.7 | $215.0 | $44.65 | 51,208,166.0 | -2.77% |
| 2026-01 | $296.8 | $247.2 | $49.60 | 40,273,375.0 | -14.57% |
Autodesk Inc 주식 (ADSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $312.6 | $291.9 | $20.74 | 29,655,580.0 | -1.25% |
| 2025-11 | $320.0 | $286.3 | $33.68 | 28,253,082.0 | +0.66% |
| 2025-10 | $326.2 | $295.2 | $30.95 | 28,989,517.0 | -5.14% |
| 2025-09 | $329.1 | $312.6 | $16.49 | 31,700,275.0 | +0.94% |
| 2025-08 | $326.4 | $280.4 | $46.06 | 34,843,941.0 | +3.82% |
| 2025-07 | $319.5 | $279.9 | $39.59 | 37,441,724.0 | -2.09% |
| 2025-06 | $310.2 | $290.6 | $19.60 | 26,519,290.0 | +4.54% |
| 2025-05 | $304.8 | $273.1 | $31.67 | 34,681,384.0 | +7.97% |
| 2025-04 | $274.9 | $232.7 | $42.20 | 31,859,043.0 | +4.76% |
| 2025-03 | $280.5 | $244.8 | $35.61 | 36,820,411.0 | -4.53% |
| 2025-02 | $312.1 | $267.1 | $44.96 | 31,629,622.0 | -11.93% |
| 2025-01 | $317.1 | $279.8 | $37.21 | 25,680,015.0 | +5.34% |
Autodesk Inc 주식 (ADSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $311.5 | $288.5 | $22.97 | 27,038,258.0 | +1.93% |
| 2024-11 | $326.6 | $281.6 | $45.01 | 32,035,722.0 | +2.85% |
| 2024-10 | $294.1 | $266.0 | $28.12 | 25,088,396.0 | +3.02% |
| 2024-09 | $275.9 | $249.6 | $26.24 | 29,371,250.0 | +6.61% |
| 2024-08 | $275.7 | $223.0 | $52.65 | 29,204,111.0 | +4.40% |
| 2024-07 | $256.1 | $239.0 | $17.04 | 24,014,433.0 | +0.03% |
| 2024-06 | $248.2 | $205.9 | $42.34 | 58,980,957.0 | +22.74% |
| 2024-05 | $222.0 | $195.3 | $26.66 | 36,119,903.0 | -5.29% |
| 2024-04 | $260.8 | $206.2 | $54.52 | 41,229,905.0 | -18.27% |
| 2024-03 | $279.5 | $246.2 | $33.36 | 28,577,095.0 | +0.87% |
| 2024-02 | $269.5 | $249.1 | $20.40 | 24,889,871.0 | +1.72% |
| 2024-01 | $257.6 | $225.4 | $32.18 | 25,490,919.0 | +4.24% |
1.49%
0.18%
자본화:
|
볼륨(24시간):