Free Trial

Autodesk (ADSK) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free adsk Stock Alerts
$217.93
+1.53 (+0.71%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Autodesk Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-16.32%
3 Month
Performance
-13.89%
6 Month
Performance
+11.67%
Year-To-Date
Performance
-10.49%
1 Year
Performance
+11.88%
Receive ADSK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Autodesk and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

ADSK Stock Chart for Sunday, April, 28, 2024

ADSK Chart by TradingView

Autodesk Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$216.40$217.93
+0.71%		$219.36$215.501.28 million shs$46.62 billion
04/25/2024$215.00$216.40
+0.65%		$216.80$213.542.21 million shs$46.29 billion
04/24/2024$217.93$215.00
-1.34%		$218.62$214.152.63 million shs$45.99 billion
04/23/2024$217.13$217.93
+0.37%		$219.35$217.131.50 million shs$46.62 billion
04/22/2024$216.50$217.13
+0.29%		$219.27$214.331.78 million shs$46.44 billion
04/19/2024$210.63$216.50
+2.79%		$216.83$210.203.16 million shs$45.05 billion
04/18/2024$214.92$210.63
-2.00%		$214.76$206.234.61 million shs$45.05 billion
04/17/2024$228.24$214.92
-5.84%		$219.50$207.436.36 million shs$45.97 billion
04/16/2024$229.62$228.24
-0.60%		$230.43$227.582.12 million shs$48.82 billion
04/15/2024$236.98$229.62
-3.11%		$239.95$228.911.38 million shs$49.12 billion
04/12/2024$241.06$236.98
-1.69%		$238.00$234.071.62 million shs$50.69 billion
04/11/2024$239.01$241.06
+0.86%		$242.56$237.541.17 million shs$51.56 billion
04/10/2024$247.93$239.01
-3.60%		$244.13$238.121.28 million shs$51.12 billion
04/09/2024$245.89$247.93
+0.83%		$248.41$244.60840,675 shs$53.03 billion
04/08/2024$244.74$245.89
+0.47%		$247.15$244.501.27 million shs$52.60 billion
04/05/2024$244.81$244.74
-0.03%		$248.24$244.071.33 million shs$52.35 billion
04/04/2024$246.38$244.81
-0.64%		$252.68$243.731.39 million shs$52.36 billion
04/03/2024$248.71$246.38
-0.94%		$250.82$245.501.33 million shs$52.70 billion
04/02/2024$259.44$248.71
-4.14%		$252.76$247.191.69 million shs$53.20 billion
04/01/2024$260.42$259.44
-0.38%		$260.75$256.44790,363 shs$55.49 billion
03/29/2024$260.42$260.42$262.95$259.74896,092 shs$55.70 billion
03/28/2024$260.97$260.42
-0.21%		$262.95$259.76896,025 shs$55.70 billion
03/27/2024$261.67$260.97
-0.27%		$262.30$258.03992,334 shs$55.82 billion
03/26/2024$261.57$261.67
+0.04%		$264.63$261.51939,842 shs$55.97 billion
03/25/2024$262.86$261.57
-0.49%		$262.82$258.331.08 million shs$55.95 billion
03/22/2024$265.75$262.86
-1.09%		$267.04$262.73893,032 shs$56.23 billion
03/21/2024$262.43$265.75
+1.27%		$268.90$263.901.69 million shs$56.84 billion
03/20/2024$256.19$262.43
+2.44%		$262.83$256.731.25 million shs$56.13 billion
03/19/2024$255.18$256.19
+0.40%		$257.24$251.37857,643 shs$54.80 billion
03/18/2024$254.24$255.18
+0.37%		$259.48$254.90906,305 shs$54.58 billion
03/15/2024$258.53$254.24
-1.66%		$257.87$253.133.01 million shs$54.38 billion
03/14/2024$258.70$258.53
-0.07%		$259.47$254.381.23 million shs$55.30 billion
03/13/2024$262.78$258.70
-1.55%		$264.08$258.511.12 million shs$55.34 billion
03/12/2024$258.26$262.78
+1.75%		$264.09$258.711.44 million shs$56.21 billion
03/11/2024$251.86$258.26
+2.54%		$259.11$251.381.47 million shs$55.25 billion
03/08/2024$253.84$251.86
-0.78%		$256.03$251.69881,487 shs$53.88 billion
03/07/2024$251.10$253.84
+1.09%		$256.09$250.891.38 million shs$54.30 billion
03/06/2024$247.29$251.10
+1.54%		$252.16$248.151.01 million shs$53.71 billion
03/05/2024$260.70$247.29
-5.14%		$257.51$246.171.85 million shs$52.90 billion
03/04/2024$264.74$260.70
-1.53%		$263.85$259.661.94 million shs$55.77 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$258.17$264.74
+2.54%		$279.53$258.603.85 million shs$56.63 billion
02/29/2024$255.25$258.17
+1.14%		$258.99$255.003.29 million shs$55.23 billion
02/28/2024$256.95$255.25
-0.66%		$258.84$254.661.70 million shs$54.60 billion
02/27/2024$257.35$256.95
-0.16%		$258.60$255.96950,967 shs$54.96 billion
02/26/2024$257.20$257.35
+0.06%		$259.14$256.14981,509 shs$55.05 billion
02/23/2024$256.98$257.20
+0.09%		$259.99$256.85819,344 shs$55.02 billion
02/22/2024$252.52$256.98
+1.77%		$260.00$255.771.08 million shs$54.97 billion
02/21/2024$255.26$252.52
-1.07%		$252.66$249.13741,858 shs$54.02 billion
02/20/2024$258.30$255.26
-1.18%		$256.68$251.661.28 million shs$54.60 billion
02/19/2024$258.30$258.30$261.44$257.201.37 million shs$55.25 billion
02/16/2024$261.25$258.30
-1.13%		$261.27$257.201.37 million shs$55.25 billion
02/15/2024$262.17$261.25
-0.35%		$264.74$259.59724,510 shs$55.88 billion
02/14/2024$256.76$262.17
+2.11%		$263.03$259.28925,521 shs$56.08 billion
02/13/2024$262.04$256.76
-2.01%		$258.73$252.751.34 million shs$54.92 billion
02/12/2024$266.68$262.04
-1.74%		$267.31$261.511.06 million shs$56.05 billion
02/09/2024$261.51$266.68
+1.98%		$269.53$262.851.83 million shs$57.05 billion
02/08/2024$258.43$261.51
+1.19%		$262.92$258.02771,110 shs$55.94 billion
02/07/2024$253.98$258.43
+1.75%		$261.00$255.191.12 million shs$55.28 billion
02/06/2024$252.81$253.98
+0.46%		$254.89$252.70865,048 shs$54.33 billion
02/05/2024$256.45$252.81
-1.42%		$256.38$251.741.34 million shs$54.08 billion
02/02/2024$255.07$256.45
+0.54%		$259.25$254.051.59 million shs$54.86 billion
02/01/2024$253.81$255.07
+0.50%		$255.77$251.381.21 million shs$54.56 billion
01/31/2024$256.47$253.81
-1.04%		$256.93$251.732.02 million shs$54.29 billion
01/30/2024$257.23$256.47
-0.30%		$257.56$255.041.20 million shs$54.86 billion
01/29/2024$253.07$257.23
+1.64%		$257.63$252.74937,115 shs$55.02 billion

Related Companies:
This page (NASDAQ:ADSK) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets