Ad
ADSK Quote Trading Chart Autodesk Inc.
home / stock / adsk / adsk quote
$232.99 Last:
14.6% Change Percent:
$232.38 Open:
$203.30 Previous Close:
$234.96 High:
$231.92 Low:
206,699 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ADSK Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 232.38 | 203.3 | 234.96 | 231.92 | 206,699 |
| 2022-08-12 | 229.68 | 203.3 | 233.15 | 227.555 | 956,824 |
| 2022-08-11 | 228.34 | 203.3 | 232.28 | 226.33 | 1,042,741 |
| 2022-08-10 | 225.15 | 203.3 | 227.58 | 224.105 | 1,176,814 |
| 2022-08-09 | 218.79 | 203.3 | 219.19 | 215.12 | 970,164 |
| 2022-08-08 | 222.96 | 203.3 | 224.92 | 219.25 | 810,886 |
| 2022-08-05 | 216.46 | 203.3 | 223.12 | 216.14 | 1,113,357 |
| 2022-08-04 | 218.76 | 203.3 | 222 | 216.16 | 1,645,759 |
| 2022-08-03 | 216.64 | 203.3 | 220.35 | 215.99 | 1,562,453 |
| 2022-08-02 | 214.36 | 203.3 | 217.865 | 213.29 | 1,880,568 |
| 2022-08-01 | 212.01 | 203.3 | 218.34 | 211.88 | 1,446,914 |
| 2022-07-29 | 211.89 | 203.3 | 217.65 | 211.214 | 1,762,607 |
| 2022-07-28 | 203.3 | 203.3 | 212.62 | 203.215 | 1,788,992 |
| 2022-07-26 | 196.34 | 196.34 | 196.92 | 192.17 | 808,706 |
| 2022-07-25 | 194.76 | 195.71 | 196.06 | 192.54 | 1,444,982 |
| 2022-07-19 | 180.85 | 184.76 | 185.06 | 178.9501 | 1,153,730 |
| 2022-07-18 | 178.34 | 177.22 | 179.5 | 175.61 | 2,091,176 |
| 2022-07-15 | 174.36 | 176.21 | 177.11 | 172.6 | 1,443,926 |
| 2022-07-14 | 170.76 | 170.96 | 171.9 | 167.21 | 1,290,139 |
| 2022-07-13 | 167 | 170.95 | 171.68 | 166.94 | 1,136,966 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
With the news buzzing about whether the economy is truly in a recession or not, it's a good time for investors to take a look at their portfolios and determine whether the companies they own are recession-proof. While the recession label perhaps gets thrown around too often, I believe these...
-
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...
-
"Cheap" and "tech" don't often appear in the same sentence together. Most of the time, "tech" is associated with "overvalued." While this was the case a few months ago, with the recent market sell-off, some stocks are beginning to look attractively priced. However, some stocks deserve t...