Autodesk (ADSK)
309.95
0.00 (0.00%)
Autodesk is a global leader in design software that provides tools and solutions to professionals in various industries, including architecture, engineering, construction, manufacturing, and media
The company specializes in creating software that enables users to design, visualize, and simulate their ideas, enhancing productivity and collaboration throughout the design process. Autodesk's flagship products include AutoCAD, Revit, and Maya, which help users translate creative concepts into detailed plans and 3D models. Committed to innovation, Autodesk also focuses on cloud-based solutions and sustainability, empowering users to tackle complex challenges and improve operational efficiency in their projects.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 306.80 | 311.50 | 306.70 | 309.95 | 1,255,561 | 309.95 |
| 1/29/2025 | 307.30 | 308.00 | 302.20 | 304.17 | 1,083,491 | 304.17 |
| 1/28/2025 | 306.00 | 314.10 | 301.28 | 309.93 | 2,088,898 | 309.93 |
| 1/27/2025 | 295.28 | 302.85 | 293.57 | 299.07 | 1,364,921 | 299.07 |
| 1/24/2025 | 301.18 | 302.55 | 300.13 | 300.83 | 764,143 | 300.83 |
| 1/23/2025 | 297.61 | 301.50 | 297.50 | 301.08 | 1,157,499 | 301.08 |
| 1/22/2025 | 297.42 | 302.21 | 297.01 | 301.45 | 1,498,378 | 301.45 |
| 1/21/2025 | 294.62 | 297.75 | 294.05 | 296.91 | 1,191,460 | 296.91 |
| 1/17/2025 | 296.25 | 296.25 | 290.62 | 291.45 | 1,466,128 | 291.45 |
| 1/16/2025 | 290.44 | 293.35 | 288.69 | 290.08 | 1,077,279 | 290.08 |
| 1/15/2025 | 293.47 | 296.19 | 290.74 | 290.94 | 1,554,018 | 290.94 |
| 1/14/2025 | 285.07 | 289.31 | 284.82 | 286.87 | 1,137,567 | 286.87 |
| 1/13/2025 | 281.42 | 287.04 | 279.84 | 284.82 | 1,869,572 | 284.82 |
| 1/10/2025 | 291.37 | 292.61 | 284.47 | 284.96 | 2,352,390 | 284.96 |
| 1/08/2025 | 294.16 | 298.69 | 292.75 | 296.37 | 1,369,287 | 296.37 |
| 1/07/2025 | 290.72 | 294.70 | 289.03 | 290.82 | 1,018,626 | 290.82 |
| 1/06/2025 | 293.11 | 296.90 | 291.18 | 292.51 | 1,231,368 | 292.51 |
| 1/03/2025 | 295.23 | 297.00 | 292.49 | 294.06 | 1,176,263 | 294.06 |
| 1/02/2025 | 297.75 | 298.01 | 291.80 | 293.32 | 975,112 | 293.32 |
| 12/31/2024 | 297.53 | 0.00 | 297.53 | 295.57 | 0 | 295.57 |
| 12/30/2024 | 292.99 | 298.92 | 291.74 | 297.53 | 1,190,622 | 297.53 |
| 12/27/2024 | 298.64 | 298.84 | 294.57 | 297.59 | 1,041,680 | 297.59 |
| 12/26/2024 | 299.43 | 301.73 | 299.43 | 300.28 | 646,785 | 300.28 |
| 12/24/2024 | 297.55 | 301.23 | 296.68 | 301.23 | 560,022 | 301.23 |
| 12/23/2024 | 297.99 | 298.45 | 294.36 | 297.49 | 876,133 | 297.49 |
| 12/20/2024 | 290.70 | 299.74 | 288.54 | 298.12 | 4,191,164 | 298.12 |
| 12/19/2024 | 293.65 | 297.82 | 290.94 | 293.54 | 770,517 | 293.54 |
| 12/18/2024 | 303.71 | 304.07 | 291.47 | 292.83 | 1,844,815 | 292.83 |
| 12/17/2024 | 302.63 | 303.40 | 299.47 | 302.82 | 1,781,550 | 302.82 |
| 12/16/2024 | 303.93 | 307.14 | 302.37 | 304.89 | 1,201,941 | 304.89 |
| 12/13/2024 | 308.13 | 308.36 | 302.95 | 303.77 | 1,131,024 | 303.77 |
| 12/12/2024 | 305.42 | 310.29 | 304.49 | 309.34 | 996,341 | 309.34 |
| 12/11/2024 | 305.37 | 310.90 | 304.75 | 307.46 | 1,261,718 | 307.46 |
| 12/10/2024 | 306.16 | 306.99 | 303.63 | 303.99 | 1,110,022 | 303.99 |
| 12/09/2024 | 308.00 | 311.51 | 305.72 | 308.55 | 1,599,945 | 308.55 |
| 12/06/2024 | 305.92 | 309.43 | 305.56 | 307.71 | 1,377,635 | 307.71 |
| 12/05/2024 | 302.53 | 307.25 | 301.32 | 305.17 | 1,384,058 | 305.17 |
| 12/04/2024 | 302.72 | 304.97 | 299.89 | 304.23 | 1,528,658 | 304.23 |
| 12/03/2024 | 294.14 | 301.59 | 293.50 | 298.96 | 1,943,438 | 298.96 |
| 12/02/2024 | 291.74 | 297.94 | 291.44 | 296.65 | 2,072,957 | 296.65 |
| 11/29/2024 | 289.03 | 292.62 | 289.03 | 291.90 | 1,317,761 | 291.90 |
| 11/27/2024 | 293.20 | 301.47 | 289.65 | 290.64 | 3,442,328 | 290.64 |
| 11/26/2024 | 320.79 | 320.99 | 316.54 | 317.96 | 2,501,385 | 317.96 |
| 11/25/2024 | 324.53 | 326.62 | 318.69 | 319.39 | 2,966,961 | 319.39 |
| 11/22/2024 | 315.96 | 321.90 | 315.04 | 321.27 | 1,905,592 | 321.27 |
| 11/21/2024 | 310.00 | 317.45 | 308.25 | 315.41 | 1,602,076 | 315.41 |
| 11/20/2024 | 305.92 | 308.38 | 303.15 | 307.84 | 1,441,914 | 307.84 |
| 11/19/2024 | 298.13 | 306.40 | 298.02 | 305.20 | 1,348,235 | 305.20 |
| 11/18/2024 | 299.36 | 303.01 | 297.00 | 302.05 | 920,067 | 302.05 |
| 11/15/2024 | 305.06 | 305.08 | 297.12 | 299.15 | 2,300,223 | 299.15 |
| 11/14/2024 | 310.23 | 312.88 | 305.98 | 306.65 | 1,545,644 | 306.65 |
| 11/13/2024 | 308.63 | 315.73 | 307.91 | 313.14 | 1,273,467 | 313.14 |
| 11/12/2024 | 311.22 | 314.00 | 304.75 | 309.73 | 1,748,764 | 309.73 |
| 11/11/2024 | 305.46 | 314.70 | 304.64 | 313.89 | 1,556,829 | 313.89 |
| 11/08/2024 | 306.26 | 307.17 | 305.02 | 305.56 | 996,049 | 305.56 |
| 11/07/2024 | 302.95 | 306.23 | 301.05 | 305.51 | 1,057,185 | 305.51 |
| 11/06/2024 | 299.00 | 305.49 | 297.91 | 302.33 | 2,258,099 | 302.33 |
| 11/05/2024 | 288.84 | 293.06 | 287.00 | 291.79 | 1,009,290 | 291.79 |
| 11/04/2024 | 287.19 | 289.76 | 285.32 | 287.62 | 896,342 | 287.62 |
| 11/01/2024 | 282.83 | 289.26 | 281.61 | 286.57 | 1,052,509 | 286.57 |
| 10/31/2024 | 287.80 | 288.47 | 283.42 | 283.80 | 1,487,810 | 283.80 |