The highest closing price for Autodesk (ADSK) last month was $300.36, on May 27. It was up 7.2% for the month. The latest price is $297.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $297.49 | $298.00 | $293.71 | $296.12 | 4,533,966 |
May 29 2025 | $300.48 | $301.18 | $294.80 | $297.00 | 1,250,690 |
May 28 2025 | $301.00 | $303.10 | $298.86 | $299.23 | 1,477,584 |
May 27 2025 | $297.52 | $301.18 | $294.79 | $300.36 | 2,132,842 |
May 23 2025 | $295.00 | $304.80 | $291.53 | $295.35 | 3,197,268 |
May 22 2025 | $292.39 | $296.44 | $292.37 | $295.00 | 2,366,754 |
May 21 2025 | $292.77 | $297.79 | $291.80 | $292.93 | 1,831,367 |
May 20 2025 | $294.59 | $295.90 | $292.27 | $295.84 | 1,388,343 |
May 19 2025 | $294.59 | $297.25 | $293.00 | $295.90 | 1,635,597 |
May 16 2025 | $296.10 | $298.21 | $294.82 | $298.08 | 1,901,746 |
May 15 2025 | $294.97 | $297.18 | $294.40 | $295.78 | 1,780,917 |
May 14 2025 | $295.85 | $297.99 | $294.65 | $295.54 | 1,353,254 |
May 13 2025 | $294.18 | $298.83 | $292.95 | $297.01 | 1,220,271 |
May 12 2025 | $295.95 | $297.86 | $292.52 | $293.20 | 1,500,040 |
May 09 2025 | $289.80 | $291.99 | $285.77 | $287.48 | 906,924 |
May 08 2025 | $284.89 | $291.35 | $284.06 | $289.62 | 1,148,983 |
May 07 2025 | $279.38 | $284.77 | $279.37 | $283.36 | 1,271,178 |
May 06 2025 | $277.88 | $281.30 | $276.21 | $278.64 | 678,259 |
May 05 2025 | $278.19 | $283.27 | $278.19 | $280.07 | 894,591 |
May 02 2025 | $278.30 | $281.19 | $276.32 | $279.99 | 959,634 |
May 01 2025 | $276.14 | $278.57 | $273.14 | $273.49 | 1,303,907 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
