Download ADSK daily OHLC history, export CSV, and review long-term price data.
Autodesk (ADSK) — OHLC preview (1985-06-28 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 217.05 | 221.81 | 214.7 | 218.35 | — |
| 2026-07-16 | 212.22 | 218.52 | 208.32 | 217.06 | — |
| 2026-07-15 | 207.91 | 212.62 | 207.29 | 208.98 | — |
| 2026-07-14 | 201.96 | 209.93 | 201.96 | 205.92 | — |
| 2026-07-13 | 210.32 | 213.78 | 209.81 | 212.22 | — |
| 2026-07-10 | 212 | 212.8 | 207.19 | 208.45 | — |
| 2026-07-17 | 217.1 | 221.8 | 214.7 | 218.4 | +0.6% |
| 2026-07-16 | 212.2 | 218.5 | 208.3 | 217.1 | +2.3% |
| 2026-07-15 | 207.9 | 212.6 | 207.3 | 209.0 | +0.5% |
| 2026-07-14 | 202.0 | 209.9 | 202.0 | 205.9 | +2.0% |
| 2026-07-13 | 210.3 | 213.8 | 209.8 | 212.2 | +0.9% |
| 2026-07-10 | 212.0 | 212.8 | 207.2 | 208.5 | -1.7% |
| 2026-07-09 | 200.4 | 208.9 | 198.0 | 208.6 | +4.1% |
| 2026-07-08 | 211.1 | 211.9 | 206.0 | 206.0 | -2.4% |
| 2026-07-07 | 216.0 | 216.0 | 210.7 | 212.4 | -1.7% |
| 2026-07-06 | 204.7 | 208.8 | 202.3 | 207.5 | +1.4% |
| 2026-07-02 | 201.0 | 209.9 | 200.8 | 207.5 | +3.2% |
| 2026-07-01 | 200.0 | 204.7 | 198.5 | 199.8 | -0.1% |
| 2026-06-30 | 193.0 | 195.0 | 192.3 | 194.4 | +0.8% |
| 2026-06-29 | 202.5 | 202.5 | 194.9 | 195.2 | -3.6% |
| 2026-06-26 | 191.7 | 197.9 | 191.6 | 196.3 | +2.4% |
| 2026-06-25 | 189.5 | 194.2 | 189.3 | 189.7 | +0.1% |
| 2026-06-24 | 189.0 | 195.8 | 188.0 | 192.6 | +1.9% |
| 2026-06-23 | 193.3 | 193.8 | 187.2 | 188.8 | -2.3% |
| 2026-06-22 | 190.0 | 195.9 | 185.5 | 187.7 | -1.2% |
| 2026-06-18 | 193.3 | 197.9 | 190.9 | 193.8 | +0.3% |
| 2026-06-17 | 196.6 | 203.8 | 192.3 | 193.1 | -1.8% |
| 2026-06-16 | 198.5 | 204.0 | 198.0 | 201.4 | +1.5% |
| 2026-06-15 | 199.9 | 202.9 | 196.0 | 198.6 | -0.6% |
| 2026-06-12 | 206.6 | 208.7 | 194.5 | 198.4 | -4.0% |
| 2026-06-11 | 219.3 | 221.3 | 205.3 | 205.6 | -6.2% |
| 2026-06-10 | 220.2 | 225.1 | 218.0 | 221.3 | +0.5% |
| 2026-06-09 | 223.4 | 227.8 | 220.7 | 224.1 | +0.3% |
| 2026-06-05 | 235.1 | 236.5 | 229.2 | 230.0 | -2.2% |
| 2026-06-04 | 236.5 | 237.9 | 231.6 | 233.6 | -1.2% |
| 2026-06-03 | 234.5 | 235.3 | 228.3 | 229.6 | -2.1% |
| 2026-07-09 |
| 200.43 |
| 208.91 |
| 198.01 |
| 208.58 |
| — |
| 2026-07-08 | 211.1 | 211.91 | 205.99 | 206.04 | — |
| 2026-07-07 | 215.99 | 215.99 | 210.7 | 212.38 | — |
| 2026-07-06 | 204.66 | 208.81 | 202.25 | 207.54 | — |
| 2026-07-02 | 200.97 | 209.91 | 200.81 | 207.48 | — |
| 2026-07-01 | 200 | 204.7 | 198.49 | 199.76 | — |
| 2026-06-30 | 192.95 | 195 | 192.26 | 194.42 | — |
| 2026-06-29 | 202.46 | 202.46 | 194.89 | 195.24 | — |
| 2026-06-26 | 191.65 | 197.87 | 191.55 | 196.26 | — |
| 2026-06-25 | 189.45 | 194.2 | 189.33 | 189.73 | — |
| 2026-06-24 | 188.95 | 195.76 | 188 | 192.61 | — |
| 2026-06-23 | 193.27 | 193.76 | 187.24 | 188.78 | — |
| 2026-06-22 | 190 | 195.94 | 185.5 | 187.72 | — |
| 2026-06-18 | 193.3 | 197.89 | 190.86 | 193.82 | — |
| 2026-06-17 | 196.57 | 203.8 | 192.3 | 193.07 | — |
| 2026-06-16 | 198.5 | 203.95 | 198 | 201.38 | — |
| 2026-06-15 | 199.87 | 202.87 | 195.96 | 198.6 | — |
| 2026-06-12 | 206.6 | 208.74 | 194.47 | 198.43 | — |
| 2026-06-11 | 219.26 | 221.34 | 205.3 | 205.57 | — |
| 2026-06-10 | 220.18 | 225.11 | 218 | 221.28 | — |
| 2026-06-09 | 223.42 | 227.79 | 220.74 | 224.08 | — |
| 2026-06-05 | 235.11 | 236.5 | 229.24 | 229.96 | — |
| 2026-06-04 | 236.48 | 237.86 | 231.59 | 233.64 | — |
| 2026-06-03 | 234.48 | 235.25 | 228.26 | 229.6 | — |