The highest closing price for Autodesk (ADSK) last month was $303.64, on November 3. It was up 0.1% for the month. The latest price is $297.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $300.29 | $304.00 | $299.42 | $303.34 | 912,273 |
November 26 2025 | $313.97 | $320.00 | $299.13 | $301.38 | 4,686,436 |
November 25 2025 | $290.28 | $297.67 | $287.08 | $294.43 | 2,336,449 |
November 24 2025 | $291.35 | $292.80 | $288.95 | $289.85 | 3,027,949 |
November 21 2025 | $288.69 | $293.13 | $286.32 | $290.80 | 1,359,411 |
November 20 2025 | $295.26 | $296.90 | $286.43 | $286.95 | 1,212,496 |
November 19 2025 | $291.60 | $293.81 | $290.09 | $291.19 | 1,359,257 |
November 18 2025 | $292.87 | $294.35 | $289.06 | $292.23 | 1,526,322 |
November 17 2025 | $299.53 | $299.53 | $290.89 | $291.96 | 1,081,362 |
November 14 2025 | $295.81 | $301.30 | $292.57 | $299.39 | 1,049,790 |
November 13 2025 | $300.50 | $301.79 | $296.37 | $297.17 | 1,123,054 |
November 12 2025 | $301.55 | $303.20 | $300.30 | $301.74 | 1,191,188 |
November 11 2025 | $299.17 | $302.43 | $297.95 | $301.86 | 855,608 |
November 10 2025 | $297.40 | $299.55 | $293.06 | $298.72 | 1,194,442 |
November 07 2025 | $294.60 | $297.47 | $293.51 | $297.18 | 950,645 |
November 06 2025 | $299.46 | $299.90 | $293.72 | $294.86 | 1,165,922 |
November 05 2025 | $301.23 | $302.44 | $299.32 | $300.96 | 1,251,060 |
November 04 2025 | $302.26 | $304.13 | $299.17 | $300.86 | 1,301,029 |
November 03 2025 | $302.99 | $304.88 | $299.40 | $303.64 | 1,079,374 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
