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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 240.86 | -1.37 | -0.57% | 243.80 | 245.3423 | 239.99 | 1,267,113 |
| Jul 25 2024 | 242.23 | 2.78 | 1.16% | 240.17 | 245.65 | 239.89 | 1,670,057 |
| Jul 24 2024 | 239.45 | -6.78 | -2.75% | 244.59 | 245.23 | 239.01 | 1,508,008 |
| Jul 23 2024 | 246.23 | 1.19 | 0.49% | 244.96 | 247.31 | 244.63 | 693,923 |
| Jul 22 2024 | 245.04 | 2.59 | 1.07% | 245.48 | 245.79 | 242.90 | 435,778 |
| Jul 19 2024 | 242.45 | -0.36 | -0.15% | 241.44 | 243.54 | 239.62 | 1,056,966 |
| Jul 18 2024 | 242.81 | -7.37 | -2.95% | 251.00 | 251.00 | 240.64 | 1,398,992 |
| Jul 17 2024 | 250.18 | -3.64 | -1.43% | 248.50 | 253.00 | 248.50 | 1,229,913 |
| Jul 16 2024 | 253.82 | 0.65 | 0.26% | 254.80 | 256.05 | 252.34 | 835,912 |
| Jul 15 2024 | 253.17 | -0.28 | -0.11% | 253.33 | 255.47 | 252.11 | 870,310 |
| Jul 12 2024 | 253.45 | 4.68 | 1.88% | 249.12 | 255.55 | 248.63 | 1,130,333 |
| Jul 11 2024 | 248.77 | 1.72 | 0.70% | 248.00 | 252.63 | 248.00 | 1,231,490 |
| Jul 10 2024 | 247.05 | 3.09 | 1.27% | 243.68 | 247.33 | 241.42 | 1,665,916 |
| Jul 09 2024 | 243.96 | -4.00 | -1.61% | 243.17 | 245.99 | 241.18 | 1,709,382 |
| Jul 08 2024 | 247.96 | 0.09 | 0.04% | 246.10 | 249.33 | 245.40 | 1,230,196 |
| Jul 05 2024 | 247.87 | 1.57 | 0.64% | 245.41 | 248.71 | 245.41 | 1,344,695 |
| Jul 03 2024 | 246.30 | -1.56 | -0.63% | 248.17 | 248.31 | 245.48 | 907,922 |
| Jul 02 2024 | 247.86 | 2.03 | 0.83% | 245.84 | 248.95 | 245.77 | 1,062,714 |
| Jul 01 2024 | 245.83 | -1.62 | -0.65% | 248.62 | 249.00 | 242.2811 | 1,171,832 |
| Jun 28 2024 | 247.45 | 3.77 | 1.55% | 243.49 | 248.1999 | 243.04 | 2,851,219 |
| Jun 27 2024 | 243.68 | 0.40 | 0.16% | 243.45 | 246.545 | 242.4025 | 1,239,450 |
| Jun 26 2024 | 243.28 | 0.75 | 0.31% | 240.49 | 245.3494 | 240.49 | 1,717,251 |
| Jun 25 2024 | 242.53 | 3.36 | 1.40% | 240.53 | 243.07 | 240.12 | 2,760,634 |
| Jun 24 2024 | 239.17 | -3.14 | -1.30% | 239.67 | 241.84 | 239.00 | 2,798,655 |
| Jun 21 2024 | 242.31 | -1.20 | -0.49% | 244.30 | 244.32 | 237.645 | 5,682,465 |
| Jun 20 2024 | 243.51 | -0.61 | -0.25% | 243.34 | 244.61 | 240.90 | 2,761,397 |
| Jun 18 2024 | 244.12 | 3.61 | 1.50% | 240.51 | 245.74 | 241.07 | 3,377,042 |
| Jun 17 2024 | 240.51 | 14.64 | 6.48% | 235.35 | 242.82 | 230.60 | 5,019,241 |
| Jun 14 2024 | 225.87 | 2.77 | 1.24% | 224.39 | 227.08 | 222.365 | 2,562,939 |
| Jun 13 2024 | 223.10 | 0.08 | 0.04% | 221.79 | 224.53 | 221.04 | 2,520,169 |
| Jun 12 2024 | 223.02 | 11.52 | 5.45% | 218.29 | 223.29 | 216.36 | 3,963,263 |
| Jun 11 2024 | 211.50 | -6.70 | -3.07% | 211.10 | 215.2923 | 205.86 | 3,713,799 |
| Jun 10 2024 | 218.20 | 2.15 | 1.00% | 213.69 | 218.64 | 213.69 | 1,863,735 |
| Jun 07 2024 | 216.05 | 0.18 | 0.08% | 215.73 | 216.72 | 215.09 | 2,388,071 |
| Jun 06 2024 | 215.87 | -0.41 | -0.19% | 216.99 | 219.38 | 215.11 | 2,064,413 |
| Jun 05 2024 | 216.28 | 4.28 | 2.02% | 213.69 | 218.27 | 212.98 | 2,456,436 |
| Jun 04 2024 | 212.00 | 1.18 | 0.56% | 211.00 | 214.07 | 208.84 | 3,179,002 |
| Jun 03 2024 | 210.82 | 9.22 | 4.57% | 219.33 | 222.209 | 208.34 | 8,147,984 |
| May 31 2024 | 201.60 | 1.67 | 0.84% | 199.17 | 201.82 | 195.32 | 4,169,163 |
| May 30 2024 | 199.93 | -8.58 | -4.11% | 207.10 | 207.10 | 199.55 | 4,026,495 |
| May 29 2024 | 208.51 | -1.94 | -0.92% | 207.66 | 210.12 | 206.72 | 2,968,913 |
| May 28 2024 | 210.45 | -4.44 | -2.07% | 213.63 | 213.92 | 209.75 | 1,839,685 |
| May 24 2024 | 214.89 | -0.27 | -0.13% | 212.30 | 216.52 | 209.00 | 1,496,711 |
| May 23 2024 | 215.16 | -4.80 | -2.18% | 221.07 | 221.20 | 214.52 | 1,692,752 |
| May 22 2024 | 219.96 | -0.32 | -0.15% | 220.51 | 221.83 | 219.46 | 1,213,888 |
| May 21 2024 | 220.28 | -1.12 | -0.51% | 219.38 | 220.60 | 218.00 | 898,285 |
| May 20 2024 | 221.40 | 0.19 | 0.09% | 221.40 | 221.98 | 219.84 | 1,045,617 |
| May 17 2024 | 221.21 | 0.78 | 0.35% | 220.89 | 221.31 | 219.21 | 1,567,985 |
| May 16 2024 | 220.43 | 0.19 | 0.09% | 219.95 | 221.26 | 218.43 | 1,405,213 |
| May 15 2024 | 220.24 | 4.41 | 2.04% | 219.13 | 221.65 | 217.72 | 1,251,028 |
| May 14 2024 | 215.83 | -0.82 | -0.38% | 215.76 | 217.055 | 214.74 | 1,882,793 |
| May 13 2024 | 216.65 | -1.12 | -0.51% | 219.79 | 219.95 | 216.13 | 1,465,618 |
| 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 |
