ADSK
Autodesk Inc (ADSK)
NASDAQ
$212.19+$0.88 (+0.41%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $44.2B
    Market Cap
  • -34.15%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -14.69%
    Low Price$203.18
    High Price$241.73
  • 3 Months
    +5.78%
    Low Price$203.18
    High Price$270.58
  • 1 Year
    -34.15%
    Low Price$187.72
    High Price$323.43
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
213.92
216.51
208.89
211.31
+1.11%
2,334,429
09/30/2026
203.11
210.21
201.48
209.00
+2.86%
1,937,737
09/29/2026
204.65
206.05
199.18
203.18
-1.94%
2,185,806
09/28/2026
206.96
208.21
202.09
207.19
-1.06%
1,698,023
09/25/2026
211.35
214.27
209.05
209.40
-0.92%
1,877,507
09/24/2026
217.48
218.24
211.00
211.35
-2.67%
2,105,617
09/23/2026
220.02
220.57
216.11
217.15
-1.12%
1,475,688
09/22/2026
222.00
222.00
215.21
219.62
+0.35%
1,703,139
09/21/2026
216.16
219.70
213.00
218.85
+0.88%
1,528,514
09/18/2026
219.54
220.86
216.07
216.95
-0.77%
4,852,510
09/17/2026
218.76
220.53
216.40
218.64
-0.76%
1,621,337
09/16/2026
222.56
225.62
219.19
220.31
-2.73%
1,889,513
09/15/2026
223.72
232.64
222.54
226.50
-1.06%
3,386,038
09/14/2026
219.49
230.43
218.92
228.93
+7.78%
2,785,115
09/11/2026
210.50
213.82
209.04
212.40
+0.37%
1,612,438
09/10/2026
207.00
213.89
206.42
211.61
+2.42%
2,246,842
09/09/2026
212.02
212.03
206.33
206.62
-2.63%
2,323,789
09/08/2026
214.63
214.78
208.09
212.21
-2.61%
2,974,423
09/04/2026
232.08
232.14
216.20
217.90
-8.26%
3,962,402
09/03/2026
246.01
250.42
235.88
237.52
-1.74%
2,378,473
09/02/2026
246.70
248.27
241.05
241.73
-2.41%
1,530,155
09/01/2026
253.48
256.37
247.35
247.69
-4.19%
1,814,556
08/31/2026
257.71
262.75
257.40
258.53
-0.82%
1,825,047
08/28/2026
261.16
267.00
253.16
260.66
-3.67%
3,438,352
08/27/2026
261.47
271.72
260.29
270.58
+6.21%
3,963,281
08/27/2026
$3.30 Earnings
08/26/2026
245.27
256.61
245.08
254.77
+1.42%
1,738,122
08/25/2026
251.42
253.88
248.90
251.21
-1.26%
1,790,265
08/24/2026
253.58
257.08
252.32
254.42
+0.23%
1,408,158
08/21/2026
251.02
255.78
246.51
253.83
+1.12%
1,795,364
08/20/2026
252.47
255.86
250.19
251.02
-0.11%
1,482,605
08/19/2026
243.89
257.63
243.89
251.29
+1.82%
1,558,328
08/18/2026
245.31
252.30
245.00
246.79
+2.13%
1,645,741
08/17/2026
248.20
249.98
241.33
241.64
-3.98%
1,542,217
08/14/2026
260.00
260.74
251.29
251.66
-2.44%
1,395,457
08/13/2026
250.00
259.36
242.86
257.96
+3.39%
2,261,419
08/12/2026
245.71
250.62
245.46
249.51
-0.83%
1,417,347
08/11/2026
251.51
254.86
249.89
251.59
-1.75%
1,938,364
08/10/2026
246.52
257.29
246.52
256.07
+2.81%
1,680,490
08/07/2026
245.00
252.89
245.00
249.08
+2.73%
1,820,708
08/06/2026
237.36
243.00
235.26
242.47
+1.02%
1,361,806
08/05/2026
238.43
240.64
235.43
240.03
+1.19%
1,488,000
08/04/2026
231.19
237.72
229.70
237.21
+1.07%
2,114,266
08/03/2026
239.60
243.94
233.84
234.71
+0.22%
1,920,227
07/31/2026
230.44
235.07
227.99
234.20
-0.33%
1,949,442
07/30/2026
238.09
238.69
231.76
234.97
-4.19%
2,687,990
07/29/2026
242.17
249.14
238.32
245.25
+3.32%
2,432,033
07/28/2026
231.49
243.25
229.40
237.38
+5.08%
3,885,840
07/27/2026
213.51
227.67
212.19
225.91
+7.70%
2,599,549
07/24/2026
208.75
214.45
204.48
209.75
+2.19%
2,888,594
07/23/2026
205.55
207.08
202.37
205.26
+0.86%
1,838,621
07/22/2026
211.95
212.29
202.15
203.50
-3.62%
1,794,315
07/21/2026
214.51
217.63
210.88
211.15
-3.05%
2,093,935
07/20/2026
215.07
219.14
212.00
217.80
-0.25%
1,909,591
07/17/2026
217.05
221.81
214.70
218.35
+0.59%
3,303,560
07/16/2026
212.22
218.52
208.32
217.06
+3.87%
2,516,332
07/15/2026
207.91
212.62
207.29
208.98
+1.49%
2,020,258
07/14/2026
201.96
209.93
201.96
205.92
-2.97%
1,575,453
07/13/2026
210.32
213.78
209.81
212.22
+1.81%
1,330,703
07/10/2026
212.00
212.80
207.19
208.45
-0.06%
1,233,147
07/09/2026
200.47
208.91
198.01
208.58
+1.23%
2,025,059
07/08/2026
211.10
211.91
205.99
206.04
-2.99%
2,050,908
07/07/2026
215.99
215.99
210.70
212.38
+2.33%
2,381,002
07/06/2026
204.66
208.81
202.25
207.54
+0.03%
1,670,837
07/02/2026
200.97
209.92
200.71
207.48
+3.86%
2,931,046
07/01/2026
200.00
204.70
198.49
199.76
+2.75%
2,360,260
06/30/2026
193.25
195.00
192.26
194.42
-0.42%
2,282,658
06/29/2026
202.46
202.46
194.89
195.24
-0.52%
2,588,486
06/26/2026
191.65
197.87
191.55
196.26
+3.44%
7,756,108
06/25/2026
189.07
194.31
189.00
189.73
-1.50%
2,460,246
06/24/2026
188.98
195.76
188.00
192.61
+2.03%
2,651,786
06/23/2026
193.27
193.77
187.24
188.78
+0.56%
3,347,691
06/22/2026
190.00
195.94
185.50
187.72
-3.15%
4,670,205
06/18/2026
194.55
197.89
190.86
193.82
+0.39%
9,213,595
06/17/2026
196.58
203.80
192.30
193.07
-4.13%
3,141,623
06/16/2026
197.82
203.95
197.82
201.38
+1.40%
2,928,151
06/15/2026
199.92
202.87
195.96
198.60
+0.09%
3,306,857
06/12/2026
206.60
208.74
194.47
198.43
-3.47%
5,631,767
06/11/2026
219.26
221.34
204.80
205.57
-7.10%
4,272,209
06/10/2026
220.50
225.11
218.00
221.28
-1.25%
1,740,934
06/09/2026
223.47
227.79
220.69
224.08
-0.43%
1,867,798
06/08/2026
228.01
229.99
224.23
225.04
-2.14%
2,091,969
06/05/2026
235.08
236.50
229.24
229.96
-1.58%
2,684,857
06/04/2026
236.48
237.86
231.59
233.64
+1.76%
1,923,790
06/03/2026
235.01
235.25
228.26
229.60
-2.98%
2,412,464
06/02/2026
241.62
243.16
235.70
236.66
-4.63%
2,354,398
06/01/2026
237.01
250.49
237.01
248.16
+7.28%
3,590,454
05/29/2026
225.56
233.84
217.00
231.31
-4.00%
7,643,233
05/28/2026
236.32
244.34
233.50
240.95
+1.67%
4,143,296
05/28/2026
$2.99 Earnings
05/27/2026
235.00
243.31
235.00
237.00
-0.52%
1,644,509
05/26/2026
238.08
240.72
234.37
238.23
-1.15%
2,098,617
05/22/2026
240.51
247.00
238.46
240.99
+0.33%
2,455,568
05/21/2026
241.99
242.22
234.64
240.19
-1.41%
1,992,580
05/20/2026
239.75
243.87
233.20
243.63
-0.22%
1,711,536
05/19/2026
249.03
251.16
243.01
244.16
+0.28%
1,980,210
05/18/2026
236.10
243.69
234.65
243.49
+2.90%
1,807,723
05/15/2026
234.88
238.31
234.21
236.62
+1.18%
1,528,632
05/14/2026
229.88
235.92
227.48
233.86
+1.22%
1,748,036
05/13/2026
229.40
231.65
225.28
231.03
-1.63%
1,742,206