5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+6.76%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
+7.18%
YEAR-TO-DATE PERFORMANCE
+7.89%
1 YEAR PERFORMANCE
+4.90%
Autodesk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $301.07 | $300.75 (-0.11%) | $303.65 | $299.53 | 1.39 M | $64.06 B |
| 12/08/2025 | $307.60 | $301.39 (-2.02%) | $309.22 | $298.63 | 1.67 M | $64.20 B |
| 12/05/2025 | $306.00 | $306.74 (0.24%) | $307.83 | $304.30 | 1.56 M | $65.34 B |
| 12/04/2025 | $307.80 | $305.85 (-0.63%) | $309.30 | $303.77 | 1.46 M | $65.15 B |
| 12/03/2025 | $308.76 | $307.24 (-0.49%) | $312.62 | $305.48 | 1.35 M | $65.44 B |
| 12/02/2025 | $306.06 | $310.25 (1.37%) | $310.84 | $305.31 | 1.63 M | $66.08 B |
| 12/01/2025 | $301.17 | $305.12 (1.31%) | $307.37 | $300.32 | 1.46 M | $64.99 B |
| 11/28/2025 | $300.29 | $303.34 (1.02%) | $304.00 | $299.42 | 912.40 K | $64.61 B |
| 11/26/2025 | $313.97 | $301.38 (-4.01%) | $320.00 | $299.13 | 4.69 M | $64.19 B |
| 11/25/2025 | $290.28 | $294.43 (1.43%) | $297.67 | $287.08 | 2.34 M | $62.71 B |
| 11/24/2025 | $291.35 | $289.85 (-0.51%) | $292.80 | $288.95 | 3.03 M | $61.74 B |
| 11/21/2025 | $288.69 | $290.80 (0.73%) | $293.13 | $286.32 | 1.36 M | $61.94 B |
| 11/20/2025 | $295.26 | $286.95 (-2.81%) | $296.90 | $286.43 | 1.21 M | $61.12 B |
| 11/19/2025 | $291.60 | $291.19 (-0.14%) | $293.81 | $290.09 | 1.36 M | $62.02 B |
| 11/18/2025 | $292.87 | $292.23 (-0.22%) | $294.35 | $289.06 | 1.53 M | $62.24 B |
| 11/17/2025 | $299.53 | $291.96 (-2.53%) | $299.53 | $290.89 | 1.08 M | $62.19 B |
| 11/14/2025 | $295.81 | $299.39 (1.21%) | $301.30 | $292.57 | 1.05 M | $63.77 B |
| 11/13/2025 | $300.50 | $297.17 (-1.11%) | $301.79 | $296.37 | 1.12 M | $63.30 B |
| 11/12/2025 | $301.55 | $301.74 (0.06%) | $303.20 | $300.30 | 1.19 M | $64.27 B |
| 11/11/2025 | $299.17 | $301.86 (0.9%) | $302.43 | $297.95 | 855.61 K | $64.30 B |
| 11/10/2025 | $297.40 | $298.72 (0.44%) | $299.55 | $293.06 | 1.19 M | $63.63 B |
| 11/07/2025 | $294.60 | $297.18 (0.88%) | $297.47 | $293.51 | 950.65 K | $63.30 B |
| 11/06/2025 | $299.46 | $294.86 (-1.54%) | $299.90 | $293.72 | 1.17 M | $62.81 B |
| 11/05/2025 | $301.23 | $300.96 (-0.09%) | $302.44 | $299.32 | 1.25 M | $64.10 B |
| 11/04/2025 | $302.26 | $300.86 (-0.46%) | $304.13 | $299.17 | 1.30 M | $64.08 B |
| 11/03/2025 | $302.99 | $303.64 (0.21%) | $304.88 | $299.40 | 1.08 M | $64.68 B |
| 10/31/2025 | $300.42 | $301.34 (0.31%) | $302.70 | $297.92 | 1.08 M | $64.19 B |
| 10/30/2025 | $295.25 | $300.77 (1.87%) | $303.57 | $295.25 | 1.53 M | $64.06 B |
| 10/29/2025 | $306.53 | $297.08 (-3.08%) | $307.00 | $296.02 | 1.68 M | $63.28 B |
| 10/28/2025 | $312.87 | $311.08 (-0.57%) | $315.00 | $310.73 | 919.45 K | $66.26 B |
| 10/27/2025 | $313.35 | $313.53 (0.06%) | $314.17 | $311.13 | 938.16 K | $66.78 B |
| 10/24/2025 | $313.01 | $312.88 (-0.04%) | $314.51 | $311.15 | 953.31 K | $66.64 B |
| 10/23/2025 | $304.00 | $309.84 (1.92%) | $310.10 | $304.00 | 1.01 M | $66.00 B |
| 10/22/2025 | $309.82 | $308.15 (-0.54%) | $311.28 | $305.12 | 1.47 M | $65.64 B |
| 10/21/2025 | $307.95 | $310.57 (0.85%) | $311.47 | $306.98 | 710.36 K | $66.15 B |
| 10/20/2025 | $305.00 | $307.95 (0.97%) | $308.08 | $304.32 | 885.21 K | $65.59 B |
| 10/17/2025 | $299.32 | $303.66 (1.45%) | $305.26 | $298.91 | 2.20 M | $64.68 B |
| 10/16/2025 | $307.76 | $299.82 (-2.58%) | $308.91 | $298.80 | 1.07 M | $63.86 B |
| 10/15/2025 | $308.65 | $305.08 (-1.16%) | $310.00 | $303.18 | 992.93 K | $64.98 B |
| 10/14/2025 | $304.58 | $306.59 (0.66%) | $308.46 | $303.11 | 1.34 M | $65.30 B |
| 10/13/2025 | $303.63 | $307.97 (1.43%) | $308.70 | $302.66 | 982.66 K | $65.60 B |
| 10/10/2025 | $309.08 | $303.50 (-1.81%) | $312.29 | $302.43 | 1.48 M | $64.65 B |
| 10/09/2025 | $310.50 | $310.32 (-0.06%) | $312.93 | $305.81 | 1.36 M | $66.10 B |
| 10/08/2025 | $315.00 | $311.41 (-1.14%) | $315.82 | $309.16 | 1.43 M | $66.33 B |
| 10/07/2025 | $323.11 | $314.19 (-2.76%) | $324.00 | $309.57 | 1.47 M | $66.92 B |
| 10/06/2025 | $322.00 | $323.43 (0.44%) | $326.20 | $320.13 | 1.57 M | $68.89 B |
| 10/03/2025 | $320.15 | $318.90 (-0.39%) | $321.57 | $318.10 | 971.93 K | $67.93 B |
| 10/02/2025 | $314.83 | $320.91 (1.93%) | $321.57 | $314.36 | 1.37 M | $68.35 B |
| 10/01/2025 | $318.79 | $315.73 (-0.96%) | $320.54 | $311.63 | 1.79 M | $67.25 B |
| 09/30/2025 | $322.23 | $317.67 (-1.42%) | $322.23 | $314.84 | 1.16 M | $67.66 B |
| 09/29/2025 | $325.00 | $322.03 (-0.91%) | $326.11 | $320.94 | 1.16 M | $68.59 B |
| 09/26/2025 | $320.17 | $322.88 (0.85%) | $323.44 | $319.39 | 850.80 K | $68.77 B |
| 09/25/2025 | $322.47 | $320.17 (-0.71%) | $322.97 | $319.16 | 1.06 M | $68.20 B |
| 09/24/2025 | $325.49 | $323.52 (-0.61%) | $326.35 | $322.45 | 1.10 M | $68.91 B |
| 09/23/2025 | $323.45 | $324.86 (0.44%) | $325.16 | $322.01 | 1.42 M | $69.20 B |
| 09/22/2025 | $321.39 | $324.39 (0.93%) | $326.47 | $318.67 | 1.70 M | $69.10 B |
| 09/19/2025 | $325.03 | $322.67 (-0.73%) | $326.54 | $320.85 | 3.36 M | $68.73 B |
| 09/18/2025 | $321.73 | $323.04 (0.41%) | $326.71 | $319.82 | 1.88 M | $68.81 B |
| 09/17/2025 | $319.56 | $319.28 (-0.09%) | $322.68 | $317.40 | 1.76 M | $68.01 B |
| 09/16/2025 | $320.88 | $318.51 (-0.74%) | $321.02 | $316.17 | 1.17 M | $67.84 B |
| 09/15/2025 | $318.71 | $321.07 (0.74%) | $321.47 | $318.51 | 1.03 M | $68.39 B |
| 09/12/2025 | $324.54 | $319.05 (-1.69%) | $324.63 | $318.76 | 1.08 M | $67.96 B |
| 09/11/2025 | $325.24 | $324.52 (-0.22%) | $326.50 | $323.14 | 1.48 M | $69.12 B |
| 09/10/2025 | $325.37 | $323.80 (-0.48%) | $325.50 | $321.97 | 1.32 M | $68.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
