Stockscreener 앱 받기
313.53
0.21%
0.65
시간 외 거래:
313.00
-0.53
-0.17%
Autodesk Inc 주식 (ADSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $314.2 | $311.1 | $3.03 | 937,738.0 | +0.21% |
| 2025-10-24 | $314.5 | $311.1 | $3.36 | 953,004.0 | +0.98% |
| 2025-10-23 | $310.1 | $304.0 | $6.10 | 1,006,593.0 | +0.55% |
| 2025-10-22 | $311.3 | $305.1 | $6.16 | 1,452,971.0 | -0.78% |
| 2025-10-21 | $311.5 | $307.0 | $4.50 | 710,276.0 | +0.85% |
| 2025-10-20 | $308.1 | $304.3 | $3.76 | 845,078.0 | +1.41% |
| 2025-10-17 | $305.3 | $298.9 | $6.35 | 2,202,001.0 | +1.28% |
| 2025-10-16 | $308.9 | $298.8 | $10.11 | 1,065,740.0 | -1.72% |
| 2025-10-15 | $310.0 | $303.2 | $6.82 | 971,126.0 | -0.49% |
| 2025-10-14 | $308.5 | $303.1 | $5.35 | 1,337,988.0 | -0.45% |
| 2025-10-13 | $308.7 | $302.7 | $6.04 | 982,414.0 | +1.47% |
| 2025-10-10 | $312.3 | $302.4 | $9.86 | 1,478,713.0 | -2.20% |
| 2025-10-09 | $312.9 | $305.8 | $7.12 | 1,356,913.0 | -0.35% |
| 2025-10-08 | $315.8 | $309.2 | $6.66 | 1,405,104.0 | -0.88% |
| 2025-10-07 | $324.0 | $309.6 | $14.43 | 1,468,909.0 | -2.86% |
| 2025-10-06 | $326.2 | $320.1 | $6.07 | 1,537,107.0 | +1.42% |
| 2025-10-03 | $321.6 | $318.1 | $3.47 | 971,899.0 | -0.63% |
| 2025-10-02 | $321.6 | $314.4 | $7.21 | 1,366,838.0 | +1.64% |
| 2025-10-01 | $320.5 | $311.6 | $8.91 | 1,773,538.0 | -0.61% |
| 2025-09-30 | $322.2 | $314.8 | $7.39 | 1,159,454.0 | -1.35% |
| 2025-09-29 | $326.1 | $320.9 | $5.17 | 1,148,571.0 | -0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $326.2 | $298.8 | $27.40 | 24,761,688.0 | -1.30% |
| 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% |
Autodesk Inc 주식 (ADSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $216.8 | $29.09 | 29,311,987.0 | +11.47% |
| 2023-11 | $222.0 | $192.0 | $29.98 | 31,902,110.0 | +10.52% |
| 2023-10 | $215.4 | $192.9 | $22.56 | 24,037,832.0 | -4.49% |
| 2023-09 | $224.1 | $200.1 | $24.04 | 24,890,343.0 | -6.77% |
| 2023-08 | $224.3 | $195.3 | $28.97 | 31,357,872.0 | +4.69% |
| 2023-07 | $222.6 | $197.5 | $25.11 | 30,296,524.0 | +3.61% |
| 2023-06 | $223.6 | $197.0 | $26.59 | 33,022,770.0 | +2.62% |
| 2023-05 | $205.0 | $189.5 | $15.46 | 31,744,008.0 | +2.36% |
| 2023-04 | $210.9 | $188.4 | $22.51 | 23,731,551.0 | -6.42% |
| 2023-03 | $211.5 | $191.0 | $20.47 | 35,381,237.0 | +4.77% |
| 2023-02 | $232.2 | $191.4 | $40.71 | 29,513,639.0 | -7.65% |
| 2023-01 | $215.6 | $179.6 | $35.94 | 23,636,372.0 | +15.14% |
1.83%
0.15%
자본화:
|
볼륨(24시간):