Stockscreener 앱 받기
234.26
1.02%
3.23
Autodesk Inc 주식 (ADSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $235.9 | $227.5 | $8.44 | 795,210.0 | +1.18% |
| 2026-05-13 | $231.7 | $225.3 | $6.38 | 1,741,499.0 | -1.63% |
| 2026-05-12 | $240.1 | $233.8 | $6.29 | 1,490,753.0 | -0.51% |
| 2026-05-11 | $245.0 | $234.3 | $10.69 | 1,925,631.0 | -3.45% |
| 2026-05-08 | $247.7 | $241.9 | $5.72 | 1,746,830.0 | -2.61% |
| 2026-05-07 | $255.1 | $246.6 | $8.57 | 2,024,564.0 | +3.27% |
| 2026-05-06 | $248.8 | $240.0 | $8.75 | 2,071,005.0 | -2.55% |
| 2026-05-05 | $250.3 | $244.9 | $5.45 | 2,201,496.0 | +0.76% |
| 2026-05-04 | $250.0 | $242.8 | $7.22 | 1,589,175.0 | +1.31% |
| 2026-05-01 | $246.9 | $238.4 | $8.44 | 2,340,904.0 | +3.10% |
| 2026-04-30 | $237.7 | $231.2 | $6.53 | 1,767,193.0 | +0.48% |
| 2026-04-29 | $236.0 | $231.1 | $4.84 | 1,219,420.0 | +0.43% |
| 2026-04-28 | $242.0 | $232.2 | $9.77 | 1,704,942.0 | -0.08% |
| 2026-04-27 | $241.6 | $234.7 | $6.89 | 1,689,064.0 | -1.01% |
| 2026-04-24 | $237.7 | $231.2 | $6.56 | 1,363,303.0 | +2.35% |
| 2026-04-23 | $241.1 | $227.0 | $14.10 | 2,427,673.0 | -6.30% |
| 2026-04-22 | $250.0 | $245.0 | $5.00 | 1,509,433.0 | +0.85% |
| 2026-04-21 | $250.9 | $243.5 | $7.41 | 1,440,365.0 | +0.07% |
| 2026-04-20 | $246.3 | $241.2 | $5.05 | 1,260,202.0 | +1.36% |
| 2026-04-17 | $250.0 | $241.3 | $8.73 | 2,550,622.0 | -0.47% |
| 2026-04-16 | $245.6 | $240.4 | $5.16 | 1,515,745.0 | +1.60% |
| 2026-04-15 | $240.8 | $232.2 | $8.58 | 1,759,492.0 | +4.69% |
| 2026-04-14 | $230.7 | $225.1 | $5.60 | 1,813,405.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $255.1 | $225.3 | $29.86 | 17,927,067.0 | -1.37% |
| 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% |
1.69%
0.12%
자본화:
|
볼륨(24시간):