ADSK Quote, Trading Chart, Autodesk Inc.
home / stock / adsk / adsk quote
$283.22 Last:
1.89% Change Percent:
$278.47 Open:
$283.22 Previous Close:
$283.5 High:
$275.8672 Low:
1,166,177 Volume:
06/21/2021 04:42:35 am 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 |
|---|---|---|---|---|---|
| 2021-06-21 | 278.47 | 283.22 | 283.5 | 275.8672 | 1,166,177 |
| 2021-06-18 | 275.52 | 277.98 | 281.13 | 275.01 | 1,626,841 |
| 2021-06-17 | 272.16 | 276.34 | 278.8 | 271.1506 | 1,887,623 |
| 2021-06-16 | 277 | 273.71 | 278.315 | 271.25 | 1,183,971 |
| 2021-06-15 | 281.26 | 276.76 | 281.715 | 275.97 | 1,130,959 |
| 2021-06-14 | 278.29 | 280.52 | 281.28 | 276.76 | 1,175,236 |
| 2021-06-11 | 278.5 | 277.51 | 281.36 | 277.13 | 982,357 |
| 2021-06-10 | 275.31 | 277.5 | 280.105 | 274.3373 | 1,444,047 |
| 2021-06-09 | 280.99 | 275.5 | 280.99 | 275.205 | 1,245,588 |
| 2021-06-08 | 281.99 | 278.66 | 283.39 | 278.255 | 802,939 |
| 2021-06-07 | 283.97 | 278.89 | 283.97 | 276.11 | 1,420,103 |
| 2021-06-04 | 277.97 | 284.78 | 285.33 | 275.859 | 1,136,754 |
| 2021-06-03 | 276.15 | 274.47 | 278.67 | 271.7 | 1,404,106 |
| 2021-06-02 | 280.84 | 279.67 | 284 | 278.35 | 931,730 |
| 2021-06-01 | 287 | 281.3 | 287.41 | 280.01 | 1,196,317 |
| 2021-05-31 | 287 | 285.86 | 291.5 | 282.15 | 1,948,492 |
| 2021-05-28 | 287 | 285.86 | 291.5 | 282.15 | 1,937,180 |
| 2021-05-27 | 290.25 | 286.67 | 291.17 | 284.795 | 2,363,182 |
| 2021-05-26 | 288.72 | 292.51 | 293.49 | 288.09 | 1,141,189 |
| 2021-05-25 | 288.28 | 289.47 | 291.48 | 287.06 | 1,098,649 |
News, Short Squeeze, Breakout and More Instantly...
-
WetaM cloud service to unleash Weta’s Academy® Award-winning proprietary tools, fully integrated with industry leading 3D software, Autodesk Maya Weta Digital, one of the world’s premiere visual effects studios, has partnered with global media and entertai...
-
Architecture, engineering, and construction (AEC) software leader Autodesk (NASDAQ: ADSK) put out a press release last week announcing a bid to acquire Altium Limited (ASX: ALU) for around $4 billion. Altium management immediately turned down the proposal, stating that i...
-
SentinelOne, a leading cybersecurity company, recently filed an S-1 for an IPO with the stock ticker symbol "S" on the New York Stock Exchange. SentinelOne was founded in 2013 and delivers autonomous endpoint security solutions. SentinelOne's Singularity Endpoint Security Platform includes ...