The closing price for Autodesk (ADSK) last year was $295.57, on December 31. It was up 22.8% for the year. The latest price is $278.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $298.55 | $298.55 | $294.97 | $295.57 | 708,130 |
December 30 2024 | $292.99 | $298.92 | $291.74 | $297.53 | 1,191,164 |
December 27 2024 | $298.64 | $298.84 | $294.57 | $297.59 | 1,041,680 |
December 26 2024 | $299.43 | $301.73 | $299.43 | $300.28 | 646,806 |
December 24 2024 | $297.55 | $301.23 | $296.68 | $301.23 | 560,019 |
December 23 2024 | $297.99 | $298.45 | $294.36 | $297.49 | 876,162 |
December 20 2024 | $290.70 | $299.74 | $288.54 | $298.12 | 4,191,162 |
December 19 2024 | $293.65 | $297.82 | $290.94 | $293.63 | 1,381,222 |
December 18 2024 | $303.71 | $304.07 | $291.47 | $292.83 | 1,845,067 |
December 17 2024 | $302.63 | $303.40 | $299.47 | $302.82 | 1,781,589 |
December 16 2024 | $303.93 | $307.14 | $302.37 | $304.89 | 1,186,216 |
December 13 2024 | $308.13 | $308.36 | $302.95 | $303.77 | 1,131,021 |
December 12 2024 | $305.42 | $310.29 | $304.49 | $309.34 | 998,087 |
December 11 2024 | $305.37 | $310.90 | $304.76 | $307.46 | 1,261,847 |
December 10 2024 | $306.16 | $307.80 | $303.63 | $303.99 | 1,110,152 |
December 09 2024 | $308.00 | $311.51 | $305.72 | $308.55 | 1,599,948 |
December 06 2024 | $305.92 | $309.43 | $305.56 | $307.71 | 1,377,635 |
December 05 2024 | $302.53 | $307.25 | $301.32 | $305.17 | 1,378,778 |
December 04 2024 | $302.72 | $304.97 | $299.89 | $304.23 | 1,528,707 |
December 03 2024 | $294.14 | $301.59 | $293.50 | $298.96 | 1,944,513 |
December 02 2024 | $291.74 | $297.94 | $291.44 | $296.65 | 2,073,018 |
November 29 2024 | $289.03 | $292.62 | $289.03 | $291.90 | 1,317,760 |
November 27 2024 | $293.20 | $301.47 | $289.65 | $290.64 | 3,442,326 |
November 26 2024 | $320.79 | $320.99 | $316.54 | $317.96 | 2,519,923 |
November 25 2024 | $324.53 | $326.62 | $318.69 | $319.39 | 2,967,370 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
