Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 217.77 | -0.86 | -0.39% | 219.00 | 220.73 | 216.61 | 1,032,848 |
| May 09 2024 | 218.63 | 4.68 | 2.19% | 214.80 | 218.73 | 213.66 | 1,486,993 |
| May 08 2024 | 213.95 | -0.67 | -0.31% | 213.75 | 214.6799 | 213.00 | 1,189,663 |
| May 07 2024 | 214.62 | -2.08 | -0.96% | 216.38 | 216.74 | 213.45 | 1,859,798 |
| May 06 2024 | 216.70 | 1.51 | 0.70% | 215.52 | 217.20 | 214.485 | 1,343,386 |
| May 03 2024 | 215.19 | 5.24 | 2.50% | 214.37 | 217.35 | 214.14 | 1,197,081 |
| May 02 2024 | 209.95 | -0.76 | -0.36% | 212.24 | 212.40 | 208.80 | 1,588,799 |
| May 01 2024 | 210.71 | -2.14 | -1.01% | 211.00 | 216.00 | 209.08 | 1,687,743 |
| Apr 30 2024 | 212.85 | -3.93 | -1.81% | 216.45 | 217.64 | 212.75 | 1,427,580 |
| Apr 29 2024 | 216.78 | -1.15 | -0.53% | 218.38 | 219.085 | 214.49 | 1,437,022 |
| Apr 26 2024 | 217.93 | 1.53 | 0.71% | 215.77 | 219.3647 | 215.50 | 1,277,776 |
| Apr 25 2024 | 216.40 | 1.40 | 0.65% | 214.33 | 216.80 | 213.535 | 2,211,477 |
| Apr 24 2024 | 215.00 | -2.93 | -1.34% | 217.35 | 218.615 | 214.15 | 2,627,737 |
| Apr 23 2024 | 217.93 | 0.80 | 0.37% | 217.13 | 219.35 | 217.13 | 1,503,443 |
| Apr 22 2024 | 217.13 | 0.63 | 0.29% | 218.70 | 219.27 | 214.33 | 1,776,351 |
| Apr 19 2024 | 216.50 | 5.87 | 2.79% | 210.59 | 216.84 | 210.20 | 3,156,952 |
| Apr 18 2024 | 210.63 | -4.29 | -2.00% | 214.56 | 214.755 | 206.23 | 4,608,896 |
| Apr 17 2024 | 214.92 | -13.32 | -5.84% | 212.77 | 219.50 | 207.43 | 6,357,086 |
| Apr 16 2024 | 228.24 | -1.38 | -0.60% | 230.40 | 230.43 | 227.57 | 2,118,982 |
| Apr 15 2024 | 229.62 | -7.36 | -3.11% | 239.95 | 239.95 | 228.91 | 1,385,261 |
| Apr 12 2024 | 236.98 | -4.08 | -1.69% | 236.58 | 238.00 | 234.05 | 1,616,958 |
| Apr 11 2024 | 241.06 | 2.05 | 0.86% | 239.06 | 242.56 | 237.5401 | 1,170,781 |
| Apr 10 2024 | 239.01 | -8.92 | -3.60% | 243.59 | 244.20 | 238.10 | 1,284,879 |
| Apr 09 2024 | 247.93 | 2.04 | 0.83% | 246.86 | 248.405 | 244.60 | 840,676 |
| Apr 08 2024 | 245.89 | 1.15 | 0.47% | 245.00 | 247.145 | 244.39 | 1,270,719 |
| Apr 05 2024 | 244.74 | -0.07 | -0.03% | 246.00 | 248.28 | 244.07 | 1,329,953 |
| Apr 04 2024 | 244.81 | -1.57 | -0.64% | 248.54 | 252.675 | 243.73 | 1,437,358 |
| Apr 03 2024 | 246.38 | -2.33 | -0.94% | 247.59 | 250.85 | 245.57 | 1,326,016 |
| Apr 02 2024 | 248.71 | -10.73 | -4.14% | 249.55 | 252.76 | 247.19 | 1,692,054 |
| Apr 01 2024 | 259.44 | -0.98 | -0.38% | 259.90 | 260.75 | 256.385 | 790,447 |
| Mar 28 2024 | 260.42 | -0.55 | -0.21% | 261.16 | 262.95 | 259.74 | 895,823 |
| Mar 27 2024 | 260.97 | -0.70 | -0.27% | 260.59 | 262.295 | 258.03 | 992,339 |
| Mar 26 2024 | 261.67 | 0.10 | 0.04% | 262.02 | 264.63 | 261.51 | 938,708 |
| Mar 25 2024 | 261.57 | -1.29 | -0.49% | 260.59 | 262.82 | 258.33 | 1,102,109 |
| Mar 22 2024 | 262.86 | -2.89 | -1.09% | 265.11 | 267.04 | 262.73 | 893,032 |
| Mar 21 2024 | 265.75 | 3.32 | 1.27% | 265.00 | 268.90 | 263.90 | 1,693,310 |
| Mar 20 2024 | 262.43 | 6.24 | 2.44% | 257.35 | 262.83 | 256.725 | 1,258,994 |
| Mar 19 2024 | 256.19 | 1.01 | 0.40% | 253.57 | 257.24 | 251.37 | 857,645 |
| Mar 18 2024 | 255.18 | 0.94 | 0.37% | 256.18 | 259.48 | 254.90 | 906,184 |
| Mar 15 2024 | 254.24 | -4.29 | -1.66% | 257.68 | 258.04 | 253.13 | 3,010,911 |
| Mar 14 2024 | 258.53 | -0.17 | -0.07% | 258.56 | 259.47 | 254.38 | 1,226,217 |
| Mar 13 2024 | 258.70 | -4.08 | -1.55% | 262.91 | 264.075 | 258.51 | 1,134,326 |
| Mar 12 2024 | 262.78 | 4.52 | 1.75% | 258.85 | 264.09 | 258.39 | 1,437,599 |
| Mar 11 2024 | 258.26 | 6.40 | 2.54% | 252.31 | 259.11 | 251.38 | 1,469,033 |
| Mar 08 2024 | 251.86 | -1.98 | -0.78% | 253.77 | 256.03 | 251.6902 | 880,923 |
| Mar 07 2024 | 253.84 | 2.74 | 1.09% | 252.89 | 256.09 | 250.89 | 1,380,949 |
| Mar 06 2024 | 251.10 | 3.81 | 1.54% | 248.15 | 252.23 | 248.15 | 1,007,723 |
| Mar 05 2024 | 247.29 | -13.41 | -5.14% | 257.35 | 257.51 | 246.17 | 1,849,813 |
| Mar 04 2024 | 260.70 | -4.04 | -1.53% | 263.01 | 263.85 | 259.66 | 1,944,600 |
| Mar 01 2024 | 264.74 | 6.57 | 2.54% | 275.00 | 279.53 | 258.60 | 3,852,841 |
| Feb 29 2024 | 258.17 | 2.92 | 1.14% | 256.35 | 258.985 | 255.00 | 3,307,854 |
| Feb 28 2024 | 255.25 | -1.70 | -0.66% | 254.80 | 258.825 | 254.66 | 1,696,142 |
| Feb 27 2024 | 256.95 | -0.40 | -0.16% | 258.50 | 258.5994 | 255.96 | 951,107 |
| Feb 26 2024 | 257.35 | 0.15 | 0.06% | 257.84 | 259.135 | 256.14 | 987,769 |
| Feb 23 2024 | 257.20 | 0.22 | 0.09% | 259.25 | 260.00 | 256.85 | 819,197 |
| Feb 22 2024 | 256.98 | 4.46 | 1.77% | 258.65 | 260.33 | 255.77 | 1,077,917 |
| Feb 21 2024 | 252.52 | -2.74 | -1.07% | 252.25 | 252.68 | 249.13 | 741,968 |
| Feb 20 2024 | 255.26 | -3.04 | -1.18% | 256.33 | 256.70 | 251.66 | 1,277,243 |
| Feb 16 2024 | 258.30 | -2.95 | -1.13% | 261.00 | 261.435 | 257.20 | 1,369,451 |
| Feb 15 2024 | 261.25 | -0.92 | -0.35% | 264.74 | 264.94 | 259.59 | 724,209 |
| Feb 14 2024 | 262.17 | 5.41 | 2.11% | 259.41 | 263.03 | 259.28 | 925,522 |
| Feb 13 2024 | 256.76 | -5.28 | -2.01% | 255.10 | 258.7276 | 252.75 | 1,341,579 |
