ADSK Quote Trading Chart Autodesk Inc.

$201.11 Last:

2.91% Change Percent:

$200.9 Open:

$201.11 Previous Close:

$204.06 High:

$200.19 Low:

1,315,803 Volume:

12/02/2022 03:40:58 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2022-12-02	200.9	201.11	204.06	200.19	1,315,803
2022-12-01	202.37	206.93	208.7	202.115	1,649,510
2022-11-30	195.32	201.95	202.81	193.93	4,608,918
2022-11-29	195.4	195.18	196.53	190.96	1,473,806
2022-11-28	199.84	195.35	202.98	194.79	1,624,583
2022-11-25	196.79	200.66	200.96	196.25	1,318,187
2022-11-24	190.75	197.07	199.6745	188.01	6,274,813
2022-11-23	190.75	197.07	199.6745	188.01	6,274,813
2022-11-22	206.5	208.9	209.64	202.88	2,548,731
2022-11-21	208.4	206.5	209.155	205.92	1,793,680
2022-11-18	219.23	210.37	219.23	209.65	1,588,320
2022-11-17	215.86	214.68	218.09	212.73	1,660,565
2022-11-16	230.49	221.14	231.23	219.82	2,290,684
2022-11-15	231.2	232.3	233.689	229.89	1,930,360
2022-11-14	225.63	223.31	226.64	221.08	1,518,903
2022-11-11	222.5	228.8	232.44	221.4	1,870,089
2022-11-10	208.27	222.96	223.37	207.945	1,946,872
2022-11-09	196.35	194.61	197.92	194.04	1,206,290
2022-11-08	196	199.01	203.88	194.002	1,377,550
2022-11-07	195.12	194.88	196.85	192.67	2,247,220

Stock Information

Autodesk Inc. Company Name:

ADSK Stock Symbol:

NASDAQ Market:

Autodesk Inc. Website:

Autodesk Inc. Logo

Get ADSK Alerts

News, Short Squeeze, Breakout and More Instantly...