MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADSK — Autodesk Inc
NasdaqAutodesk Inc
$211.33
+2.33(+1.12%)
- O
- 213.92
- H
- 216.51
- L
- 208.89
- V
- 2.28M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$211.33
Period Return-16.89%
Period High$329.09
Period Low$185.50
Avg Daily Volume1.91M
Total Trading Days365
ADSK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $213.92 | $216.51 | $208.89 | $211.33 | +$2.33 | +1.12% | 2,281,134 | $212.06 | $208.89 $216.51 |
| Sep 30, 2026 | $203.11 | $210.21 | $201.48 | $209.00 | +$5.82 | +2.86% | 1,937,738 | $208.27 | $201.48 $210.21 |
| Sep 29, 2026 | $204.65 | $206.05 | $199.18 | $203.18 | $-4.01 | -1.94% | 2,185,806 | $202.38 | $199.18 $206.05 |
| Sep 28, 2026 | $206.96 | $208.21 | $202.09 | $207.19 | $-2.21 | -1.06% | 1,698,022 | $206.63 | $202.09 $208.21 |
| Sep 25, 2026 | $211.35 | $214.27 | $209.05 | $209.40 | $-1.95 | -0.92% | 1,877,547 | $210.96 | $209.05 $214.27 |
| Sep 24, 2026 | $217.48 | $218.24 | $211.00 | $211.35 | $-5.80 | -2.67% | 2,105,617 | $212.68 | $211.00 $218.24 |
| Sep 23, 2026 | $220.02 | $220.57 | $216.11 | $217.15 | $-2.47 | -1.12% | 1,475,687 | $217.81 | $216.11 $220.57 |
| Sep 22, 2026 | $222.00 | $222.00 | $215.21 | $219.62 | +$0.77 | +0.35% | 1,703,138 | $218.78 | $215.21 $222.00 |
| Sep 21, 2026 | $216.16 | $219.70 | $213.00 | $218.85 | +$1.90 | +0.88% | 1,528,514 | $218.09 | $213.00 $219.70 |
| Sep 18, 2026 | $219.54 | $220.86 | $216.07 | $216.95 | $-1.69 | -0.77% | 4,852,510 | $217.29 | $216.07 $220.86 |
| Sep 17, 2026 | $218.76 | $220.53 | $216.40 | $218.64 | $-1.67 | -0.76% | 1,621,338 | $218.44 | $216.40 $220.53 |
| Sep 16, 2026 | $222.56 | $225.62 | $219.19 | $220.31 | $-6.19 | -2.73% | 1,889,513 | $221.14 | $219.19 $225.62 |
| Sep 15, 2026 | $223.72 | $232.64 | $222.54 | $226.50 | $-2.43 | -1.06% | 3,015,402 | $227.83 | $222.54 $232.64 |
| Sep 14, 2026 | $219.49 | $230.43 | $218.92 | $228.93 | +$16.53 | +7.78% | 2,779,847 | $227.01 | $218.92 $230.43 |
| Sep 11, 2026 | $210.50 | $213.82 | $209.04 | $212.40 | +$0.79 | +0.37% | 1,612,438 | $212.35 | $209.04 $213.82 |
| Sep 10, 2026 | $207.00 | $213.89 | $206.42 | $211.61 | +$4.99 | +2.42% | 2,246,841 | $211.32 | $206.42 $213.89 |
| Sep 9, 2026 | $212.02 | $212.03 | $206.33 | $206.62 | $-5.59 | -2.63% | 2,323,713 | $207.25 | $206.33 $212.03 |
| Sep 8, 2026 | $214.63 | $214.78 | $208.09 | $212.21 | $-5.69 | -2.61% | 2,975,967 | $212.07 | $208.09 $214.78 |
| Sep 4, 2026 | $232.08 | $232.14 | $216.20 | $217.90 | $-19.62 | -8.26% | 3,962,401 | $219.57 | $216.20 $232.14 |
| Sep 3, 2026 | $246.01 | $250.42 | $235.88 | $237.52 | $-4.21 | -1.74% | 2,378,473 | $240.50 | $235.88 $250.42 |
| Sep 2, 2026 | $246.70 | $248.27 | $241.05 | $241.73 | $-5.96 | -2.41% | 1,439,075 | $242.89 | $241.05 $248.27 |
| Sep 1, 2026 | $253.48 | $256.37 | $247.35 | $247.69 | $-10.84 | -4.19% | 1,814,557 | $250.29 | $247.35 $256.37 |
| Aug 31, 2026 | $257.71 | $262.75 | $257.40 | $258.53 | $-2.13 | -0.82% | 1,825,048 | $259.06 | $257.40 $262.75 |
| Aug 28, 2026 | $261.16 | $267.00 | $253.16 | $260.66 | $-9.92 | -3.67% | 3,438,540 | $259.13 | $253.16 $267.00 |
| Aug 27, 2026 | $261.47 | $271.72 | $260.29 | $270.58 | +$15.81 | +6.21% | 3,963,239 | $268.08 | $260.29 $271.72 |
| Aug 26, 2026 | $245.27 | $256.61 | $245.08 | $254.77 | +$3.56 | +1.42% | 1,738,891 | $253.94 | $245.08 $256.61 |
| Aug 25, 2026 | $251.42 | $253.88 | $248.90 | $251.21 | $-3.21 | -1.26% | 1,790,264 | $251.61 | $248.90 $253.88 |
| Aug 24, 2026 | $253.58 | $257.08 | $252.32 | $254.42 | +$0.60 | +0.23% | 1,408,158 | $254.43 | $252.32 $257.08 |
| Aug 21, 2026 | $251.02 | $255.78 | $246.51 | $253.83 | +$2.81 | +1.12% | 1,795,364 | $253.42 | $246.51 $255.78 |
| Aug 20, 2026 | $252.47 | $255.86 | $250.19 | $251.02 | $-0.27 | -0.11% | 1,415,505 | $252.17 | $250.19 $255.86 |