Free Trial

Autodesk (ADSK) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free adsk Stock Alerts
$220.43
+0.19 (+0.09%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Autodesk Stock Price Performance

5 Day
Performance
+1.22%
1 Month
Performance
+2.56%
3 Month
Performance
-14.66%
6 Month
Performance
+1.43%
Year-To-Date
Performance
-9.47%
1 Year
Performance
+11.07%
Receive ADSK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Autodesk and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

ADSK Stock Chart for Friday, May, 17, 2024

ADSK Chart by TradingView

Autodesk Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$220.24$220.43
+0.09%		$221.26$218.431.41 million shs$47.50 billion
05/15/2024$215.83$220.24
+2.04%		$221.65$218.041.25 million shs$47.46 billion
05/14/2024$216.65$215.83
-0.38%		$217.06$214.821.88 million shs$46.51 billion
05/13/2024$217.77$216.65
-0.51%		$219.98$216.131.47 million shs$46.68 billion
05/10/2024$218.63$217.77
-0.39%		$220.73$216.611.03 million shs$46.92 billion
05/09/2024$213.95$218.63
+2.19%		$218.73$213.661.44 million shs$47.11 billion
05/08/2024$214.62$213.95
-0.31%		$214.68$213.001.13 million shs$46.10 billion
05/07/2024$216.70$214.62
-0.96%		$216.74$213.451.86 million shs$46.25 billion
05/06/2024$215.19$216.70
+0.70%		$217.17$214.491.34 million shs$46.69 billion
05/03/2024$209.95$215.19
+2.50%		$217.35$214.141.20 million shs$45.24 billion
05/02/2024$210.71$209.95
-0.36%		$212.40$208.801.59 million shs$45.24 billion
05/01/2024$212.85$210.71
-1.01%		$216.00$209.151.69 million shs$45.40 billion
04/30/2024$216.78$212.85
-1.81%		$217.64$212.751.43 million shs$45.53 billion
04/29/2024$217.93$216.78
-0.53%		$219.09$214.491.44 million shs$46.37 billion
04/26/2024$216.40$217.93
+0.71%		$219.36$215.501.28 million shs$46.62 billion
04/25/2024$215.00$216.40
+0.65%		$216.80$213.542.21 million shs$46.29 billion
04/24/2024$217.93$215.00
-1.34%		$218.62$214.152.63 million shs$45.99 billion
04/23/2024$217.13$217.93
+0.37%		$219.35$217.131.50 million shs$46.62 billion
04/22/2024$216.50$217.13
+0.29%		$219.27$214.331.78 million shs$46.44 billion
04/19/2024$210.63$216.50
+2.79%		$216.83$210.203.16 million shs$45.05 billion
04/18/2024$214.92$210.63
-2.00%		$214.76$206.234.61 million shs$45.05 billion
04/17/2024$228.24$214.92
-5.84%		$219.50$207.436.36 million shs$45.97 billion
04/16/2024$229.62$228.24
-0.60%		$230.43$227.582.12 million shs$48.82 billion
04/15/2024$236.98$229.62
-3.11%		$239.95$228.911.38 million shs$49.12 billion
04/12/2024$241.06$236.98
-1.69%		$238.00$234.071.62 million shs$50.69 billion
04/11/2024$239.01$241.06
+0.86%		$242.56$237.541.17 million shs$51.56 billion
04/10/2024$247.93$239.01
-3.60%		$244.13$238.121.28 million shs$51.12 billion
04/09/2024$245.89$247.93
+0.83%		$248.41$244.60840,675 shs$53.03 billion
04/08/2024$244.74$245.89
+0.47%		$247.15$244.501.27 million shs$52.60 billion
04/05/2024$244.81$244.74
-0.03%		$248.24$244.071.33 million shs$52.35 billion
04/04/2024$246.38$244.81
-0.64%		$252.68$243.731.39 million shs$52.36 billion
04/03/2024$248.71$246.38
-0.94%		$250.82$245.501.33 million shs$52.70 billion
04/02/2024$259.44$248.71
-4.14%		$252.76$247.191.69 million shs$53.20 billion
04/01/2024$260.42$259.44
-0.38%		$260.75$256.44790,363 shs$55.49 billion
03/29/2024$260.42$260.42$262.95$259.74896,092 shs$55.70 billion
03/28/2024$260.97$260.42
-0.21%		$262.95$259.76896,025 shs$55.70 billion
03/27/2024$261.67$260.97
-0.27%		$262.30$258.03992,334 shs$55.82 billion
03/26/2024$261.57$261.67
+0.04%		$264.63$261.51939,842 shs$55.97 billion
03/25/2024$262.86$261.57
-0.49%		$262.82$258.331.08 million shs$55.95 billion
03/22/2024$265.75$262.86
-1.09%		$267.04$262.73893,032 shs$56.23 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/21/2024$262.43$265.75
+1.27%		$268.90$263.901.69 million shs$56.84 billion
03/20/2024$256.19$262.43
+2.44%		$262.83$256.731.25 million shs$56.13 billion
03/19/2024$255.18$256.19
+0.40%		$257.24$251.37857,643 shs$54.80 billion
03/18/2024$254.24$255.18
+0.37%		$259.48$254.90906,305 shs$54.58 billion
03/15/2024$258.53$254.24
-1.66%		$257.87$253.133.01 million shs$54.38 billion
03/14/2024$258.70$258.53
-0.07%		$259.47$254.381.23 million shs$55.30 billion
03/13/2024$262.78$258.70
-1.55%		$264.08$258.511.12 million shs$55.34 billion
03/12/2024$258.26$262.78
+1.75%		$264.09$258.711.44 million shs$56.21 billion
03/11/2024$251.86$258.26
+2.54%		$259.11$251.381.47 million shs$55.25 billion
03/08/2024$253.84$251.86
-0.78%		$256.03$251.69881,487 shs$53.88 billion
03/07/2024$251.10$253.84
+1.09%		$256.09$250.891.38 million shs$54.30 billion
03/06/2024$247.29$251.10
+1.54%		$252.16$248.151.01 million shs$53.71 billion
03/05/2024$260.70$247.29
-5.14%		$257.51$246.171.85 million shs$52.90 billion
03/04/2024$264.74$260.70
-1.53%		$263.85$259.661.94 million shs$55.77 billion
03/01/2024$258.17$264.74
+2.54%		$279.53$258.603.85 million shs$56.63 billion
02/29/2024$255.25$258.17
+1.14%		$258.99$255.003.29 million shs$55.23 billion
02/28/2024$256.95$255.25
-0.66%		$258.84$254.661.70 million shs$54.60 billion
02/27/2024$257.35$256.95
-0.16%		$258.60$255.96950,967 shs$54.96 billion
02/26/2024$257.20$257.35
+0.06%		$259.14$256.14981,509 shs$55.05 billion
02/23/2024$256.98$257.20
+0.09%		$259.99$256.85819,344 shs$55.02 billion
02/22/2024$252.52$256.98
+1.77%		$260.00$255.771.08 million shs$54.97 billion
02/21/2024$255.26$252.52
-1.07%		$252.66$249.13741,858 shs$54.02 billion
02/20/2024$258.30$255.26
-1.18%		$256.68$251.661.28 million shs$54.60 billion
02/19/2024$258.30$258.30$261.44$257.201.37 million shs$55.25 billion
02/16/2024$261.25$258.30
-1.13%		$261.27$257.201.37 million shs$55.25 billion

Related Companies:
This page (NASDAQ:ADSK) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media