Get the Stockscreener App
214.62
0.96%
-2.08
After Hours:
214.68
0.06
+0.03%
Overview
News
Price History
Option Chain
Financials
Why ADSK Down?
Discussions
Forecast
Stock Split
Dividend History
Autodesk Inc. Stock (ADSK) Price History
The historical daily chart and data for Autodesk Inc. stock (ADSK), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2024, is $214.62.
- Autodesk Inc. all-time high stock price is $344.39, occurred on August 24, 2021.
- The lowest Autodesk Inc. stock price recorded was $41.60 on February 09, 2016. Since then, Autodesk Inc.'s stock price has risen over 415.91% to $214.62 now.
- The 52-week high stock price for ADSK is $279.53, representing a 30.24% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for ADSK is $189.54, indicating a -11.69% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Autodesk Inc. (ADSK) stock in the beginning of 2023 was $283.72. The stock closed the year at $186.87, a loss of over -34.14% for the year.
The table below shows more information about ADSK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $216.7 | $213.4 | $3.29 | 1,643,982.0 | -0.96% |
| May 06, 2024 | $217.2 | $214.5 | $2.71 | 1,186,176.0 | +0.70% |
| May 03, 2024 | $217.3 | $214.1 | $3.21 | 1,170,707.0 | +2.50% |
| May 02, 2024 | $212.4 | $208.8 | $3.60 | 1,496,524.0 | -0.36% |
| May 01, 2024 | $216.0 | $209.1 | $6.92 | 1,656,701.0 | -1.01% |
| Apr 30, 2024 | $217.6 | $212.8 | $4.89 | 1,376,596.0 | -1.81% |
| Apr 29, 2024 | $219.1 | $214.5 | $4.59 | 1,418,349.0 | -0.53% |
| Apr 26, 2024 | $219.4 | $215.5 | $3.86 | 1,249,068.0 | +0.71% |
| Apr 25, 2024 | $216.8 | $213.5 | $3.27 | 2,059,826.0 | +0.65% |
| Apr 24, 2024 | $218.6 | $214.2 | $4.47 | 2,549,974.0 | -1.34% |
| Apr 23, 2024 | $219.3 | $217.1 | $2.22 | 1,361,940.0 | +0.37% |
| Apr 22, 2024 | $219.3 | $214.3 | $4.94 | 1,616,827.0 | +0.29% |
| Apr 19, 2024 | $216.8 | $210.2 | $6.64 | 3,000,087.0 | +2.79% |
| Apr 18, 2024 | $214.8 | $206.2 | $8.53 | 4,475,515.0 | -2.00% |
| Apr 17, 2024 | $219.5 | $207.4 | $12.07 | 6,326,403.0 | -5.84% |
| Apr 16, 2024 | $230.4 | $227.6 | $2.86 | 1,989,291.0 | -0.60% |
| Apr 15, 2024 | $239.9 | $228.9 | $11.04 | 1,384,461.0 | -3.11% |
| Apr 12, 2024 | $238.0 | $234.1 | $3.95 | 1,600,892.0 | -1.69% |
| Apr 11, 2024 | $242.6 | $237.5 | $5.02 | 1,171,275.0 | +0.86% |
| Apr 10, 2024 | $244.2 | $238.1 | $6.10 | 1,284,823.0 | -3.60% |
| Apr 09, 2024 | $248.4 | $244.6 | $3.85 | 840,546.0 | +0.82% |
Autodesk Inc. Stock (ADSK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Autodesk Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADSK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Autodesk Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Autodesk Inc. Stock (ADSK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $217.3 | $208.8 | $8.55 | 8,798,072.0 | +0.83% |
| Apr, 2024 | $260.8 | $206.2 | $54.52 | 41,229,905.0 | -18.27% |
| Mar, 2024 | $279.5 | $246.2 | $33.36 | 28,577,095.0 | +0.87% |
| Feb, 2024 | $269.5 | $249.1 | $20.40 | 24,889,871.0 | +1.72% |
| Jan, 2024 | $257.6 | $225.4 | $32.18 | 25,490,919.0 | +4.24% |
Autodesk Inc. Stock (ADSK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $245.9 | $216.8 | $29.09 | 29,311,987.0 | +11.47% |
| Nov, 2023 | $222.0 | $192.0 | $29.98 | 31,902,110.0 | +10.52% |
| Oct, 2023 | $215.4 | $192.9 | $22.56 | 24,037,832.0 | -4.49% |
| Sep, 2023 | $224.1 | $200.1 | $24.04 | 24,890,343.0 | -6.77% |
| Aug, 2023 | $224.3 | $195.3 | $28.97 | 31,357,872.0 | +4.69% |
| Jul, 2023 | $222.6 | $197.5 | $25.11 | 30,296,524.0 | +3.61% |
| Jun, 2023 | $223.6 | $197.0 | $26.59 | 33,022,770.0 | +2.62% |
| May, 2023 | $205.0 | $189.5 | $15.46 | 31,744,008.0 | +2.36% |
| Apr, 2023 | $210.9 | $188.4 | $22.51 | 23,731,551.0 | -6.42% |
| Mar, 2023 | $211.5 | $191.0 | $20.47 | 35,381,237.0 | +4.77% |
| Feb, 2023 | $232.2 | $191.4 | $40.71 | 29,513,639.0 | -7.65% |
| Jan, 2023 | $215.6 | $179.6 | $35.94 | 23,636,372.0 | +15.14% |
Autodesk Inc. Stock (ADSK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $211.8 | $181.6 | $30.24 | 28,201,256.0 | -7.47% |
| Nov, 2022 | $233.7 | $188.0 | $45.68 | 45,082,094.0 | -5.76% |
| Oct, 2022 | $219.6 | $182.3 | $37.32 | 28,424,684.0 | +14.72% |
| Sep, 2022 | $215.3 | $181.7 | $33.65 | 30,134,655.0 | -7.41% |
| Aug, 2022 | $235.0 | $200.2 | $34.85 | 30,430,565.0 | -6.74% |
| Jul, 2022 | $217.7 | $166.9 | $50.71 | 27,494,958.0 | +25.80% |
| Jun, 2022 | $214.2 | $163.2 | $51.04 | 35,286,739.0 | -17.23% |
| May, 2022 | $211.8 | $173.9 | $37.95 | 48,624,723.0 | +9.76% |
| Apr, 2022 | $220.4 | $180.2 | $40.22 | 29,908,096.0 | -11.70% |
| Mar, 2022 | $223.8 | $186.3 | $37.52 | 44,349,163.0 | -2.67% |
| Feb, 2022 | $252.3 | $199.6 | $52.71 | 39,018,271.0 | -11.83% |
| Jan, 2022 | $285.0 | $226.4 | $58.56 | 35,085,735.0 | -11.17% |
2.80%
1.65%
Cap:
|
Volume (24h):