ADSK weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 6.29 |
| 2017 | 3 |
| 2017 | 0.86 |
| 2017 | 0.45 |
| 2017 | 3.48 |
| 2017 | -1.44 |
| 2017 | 3.29 |
| 2017 | 0.63 |
| 2017 | -2.46 |
| 2017 | 2.16 |
| 2017 | 0.94 |
| 2017 | 0.22 |
| 2017 | 1.24 |
| 2017 | -0.53 |
| 2017 | 0 |
| 2017 | 3.76 |
| 2017 | 0.41 |
| 2017 | 1.62 |
| 2017 |
In the last 52 weeks, ADSK increased in 27 and decreased in 25. The average return for this period was -0.03%, while the median return was +0.13%. Maximum gain was +8.76% on 2025-04-11 and maximum loss was -11.75% on 2025-07-11.
Total : 52 Weeks
In the last 52 weeks, ADSK increased in 27 and decreased in 25. The average return for this period was -0.03%, while the median return was +0.13%. Maximum gain was +8.76% on 2025-04-11 and maximum loss was -11.75% on 2025-07-11.
In the last 52 weeks, ADSK increased in 27 and decreased in 25. The average return for this period was -0.03%, while the median return was +0.13%. Maximum gain was +8.76% on 2025-04-11 and maximum loss was -11.75% on 2025-07-11.
| 2025-12-26 | 301.4 | 300.7 | -0.2% |
| 2025-12-19 | 299.2 | 300.1 | +0.3% |
| 2025-12-12 | 307.6 | 297.6 | -3.2% |
| 2025-12-05 | 301.2 | 306.7 | +1.8% |
| 2025-11-28 | 291.4 | 303.3 | +4.1% |
| 2025-11-21 | 299.5 | 290.8 | -2.9% |
| 2025-11-14 | 297.4 | 299.4 | +0.7% |
| 2025-11-07 | 303.0 | 297.2 | -1.9% |
| 2025-10-31 | 313.4 | 301.3 | -3.8% |
| 2025-10-24 | 305.0 | 312.9 | +2.6% |
| 2025-10-17 | 303.6 | 303.7 | +0.0% |
| 2025-10-10 | 322.0 | 303.5 | -5.7% |
| 2025-10-03 | 325.0 | 318.9 | -1.9% |
| 2025-09-26 | 321.4 | 322.9 | +0.5% |
| 2025-09-19 | 318.7 | 322.7 | +1.2% |
| 2025-09-12 | 326.9 | 319.1 | -2.4% |
| 2025-09-05 | 313.0 | 326.4 | +4.3% |
| 2025-08-29 | 290.4 | 314.7 | +8.4% |
| 2025-08-22 | 287.2 | 290.2 | +1.1% |
| 2025-08-15 | 290.7 | 286.7 | -1.4% |
| 2025-08-08 | 299.3 | 290.7 | -2.9% |
| 2025-08-01 | 304.6 | 297.0 | -2.5% |
| 2025-07-25 | 296.1 | 303.3 | +2.4% |
| 2025-07-18 | 298.4 | 297.0 | -0.4% |
| 2025-07-11 | 317.7 | 280.4 | -11.8% |
| 2025-07-03 | 307.5 | 316.7 | +3.0% |
| 2025-06-27 | 297.8 | 305.1 | +2.5% |
| 2025-06-20 | 293.4 | 297.2 | +1.3% |
| 2025-06-13 | 297.0 | 292.2 | -1.6% |
| 2025-06-06 | 294.4 | 297.9 | +1.2% |
| 2.16 |
| 2017 | 14.81 |
| 2017 | 2.94 |
| 2017 | 0.1 |
| 2017 | -6.02 |
| 2017 | 0.64 |
| 2017 | 2.04 |
| 2017 | -6.44 |
| 2017 | 1.97 |
| 2017 | 5.24 |
| 2017 | 0.78 |
| 2017 | 1.74 |
| 2017 | -2.92 |
| 2017 | -0.61 |
| 2017 | -0.59 |
| 2017 | 6.09 |
| 2017 | -1.17 |
| 2017 | 0.86 |
| 2017 | 1.02 |
| 2017 | -1.72 |
| 2017 | 0.53 |
| 2017 | 5.66 |
| 2017 | 2.42 |
| 2017 | 0.94 |
| 2017 | 2.14 |
| 2017 | 1.47 |
| 2017 | -1.51 |
| 2017 | 2.53 |
| 2017 | 1.56 |
| 2017 | -17.77 |
| 2017 | -0.78 |
| 2017 | 1.43 |
| 2017 | -4.39 |
| 2017 | 1.33 |
| 2018 | 5.22 |
| 2018 | 4.97 |
| 2018 | -0.82 |
| 2018 | 2.2 |
| 2018 | -5.15 |
| 2018 | -4.21 |
| 2018 | 5.55 |
| 2018 | 2.24 |
| 2018 | 0.56 |
| 2018 | 20.99 |
| 2018 | -2.49 |
| 2018 | -4.42 |
| 2018 | -4.17 |
| 2018 | 0.96 |
| 2018 | 1.93 |
| 2018 | -0.31 |
| 2018 | -3.06 |
| 2018 | 1.68 |
| 2018 | 4.97 |
| 2018 | 1.36 |
| 2018 | -4.91 |
| 2018 | 1.42 |
| 2018 | 1.26 |
| 2018 | 2.21 |
| 2018 | 0.11 |
| 2018 | -2.81 |
| 2018 | 3.91 |
| 2018 | 1.54 |
| 2018 | -1.68 |
| 2018 | -2.12 |
| 2018 | 0.67 |
| 2018 | 2.21 |
| 2018 | -2.14 |
| 2018 | 18.78 |
| 2018 | -2.35 |
| 2018 | -3.24 |
| 2018 | 0.93 |
| 2018 | 1.44 |
| 2018 | 3.62 |
| 2018 | -2.35 |
| 2018 | -8.57 |
| 2018 | -3.82 |
| 2018 | -6.88 |
| 2018 | 4.15 |
| 2018 | 0.63 |
| 2018 | -0.1 |
| 2018 | -1.13 |
| 2018 | 7.05 |
| 2018 | -10.44 |
| 2018 | -0.7 |
| 2018 | -8.16 |
| 2018 | 7.17 |
| 2019 | -0.7 |
| 2019 | 6.6 |
| 2019 | 4.7 |
| 2019 | 1.28 |
| 2019 | 5.99 |
| 2019 | 3.52 |
| 2019 | 3.45 |
| 2019 | 0.67 |
| 2019 | -2.31 |
| 2019 | -5.36 |
| 2019 | 0.58 |
| 2019 | 0.61 |
| 2019 | 1.49 |
| 2019 | 5.13 |
| 2019 | 3.65 |
| 2019 | -1.63 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 210.32 | 213.78 | 209.81 | 212.22 | — |
| 2026-07-10 | 212 | 212.8 | 207.19 | 208.45 | — |
| 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 | — |
| 2026-06-02 | 241.62 | 243.15 | 235.7 | 236.66 | — |
| 2026-06-01 | 237.01 | 250.49 | 237.01 | 248.16 | — |
| 2026-05-29 | 225.56 | 233.84 | 217 | 231.31 | — |
| 2026-05-28 | 236.32 | 244.34 | 233.5 | 240.95 | — |
| 2026-05-27 | 235 | 243.31 | 235 | 237 | — |
| 2026-05-22 | 240.51 | 247 | 238.46 | 240.99 | — |
| 2026-05-21 | 241.99 | 242.22 | 234.64 | 240.19 | — |
| 2026-05-20 | 239.75 | 243.87 | 233.2 | 243.63 | — |
| 2026-05-19 | 249.03 | 251.16 | 243.01 | 244.16 | — |
| 2026-05-18 | 236.1 | 243.69 | 234.65 | 243.49 | — |
| 2026-05-15 | 235.05 | 238.31 | 234.35 | 236.62 | — |
| 2026-05-14 | 229.88 | 235.92 | 227.48 | 233.86 | — |
| 2026-05-13 | 229.4 | 231.65 | 225.27 | 231.03 | — |
| 2026-05-12 | 238.03 | 240.13 | 233.83 | 234.87 | — |
| 2026-05-11 | 241.91 | 244.97 | 234.28 | 236.07 | — |
| 2026-05-08 | 247.65 | 247.65 | 241.93 | 244.5 | — |
| 2026-05-07 | 246.56 | 255.13 | 246.56 | 251.04 | — |
| 2026-05-06 | 245.38 | 248.75 | 240 | 243.08 | — |
| 2026-05-05 | 248.35 | 250.35 | 244.9 | 249.43 | — |
| 2026-05-04 | 244.19 | 249.97 | 242.76 | 247.54 | — |
| 2026-05-01 | 241.87 | 246.86 | 238.49 | 244.35 | — |
| 2026-04-30 | 233.9 | 237.68 | 231.15 | 237 | — |
| 2026-04-29 | 233.84 | 235.98 | 231.17 | 235.87 | — |
| 2026-04-28 | 237.97 | 241.99 | 232.22 | 234.85 | — |
| 2026-04-27 | 236.2 | 241.5 | 234.68 | 235.03 | — |
| 2026-04-24 | 232.95 | 237.74 | 231.18 | 237.44 | — |
| 2026-04-23 | 240.36 | 241.1 | 227 | 231.98 | — |
| 2026-04-22 | 247.29 | 250 | 245 | 247.57 | — |
| 2026-04-21 | 245.31 | 250.84 | 243.5 | 245.48 | — |
| 2026-04-20 | 241.48 | 246.3 | 241.25 | 245.31 | — |
| 2026-04-17 | 249.59 | 250 | 241.27 | 242.02 | — |
| 2026-04-16 | 244.51 | 245.58 | 240.42 | 243.16 | — |
| 2026-04-15 | 234.81 | 240.78 | 232.2 | 239.32 | — |
| 2026-04-14 | 227.89 | 230.68 | 225.08 | 228.59 | — |
| 2026-04-13 | 218.01 | 227.53 | 216.41 | 227.14 | — |
| 2026-04-10 | 220.1 | 223.15 | 214.1 | 218.45 | — |
| 2026-04-09 | 237.51 | 238.2 | 217.18 | 225.13 | — |
| 2026-04-08 | 240.8 | 244.8 | 239.03 | 240.65 | — |
| 2026-04-07 | 236.33 | 238.6 | 232.93 | 234.96 | — |
| 2026-04-06 | 236.84 | 238.94 | 234.67 | 237.72 | — |
| 2026-04-02 | 239.61 | 241.46 | 234.09 | 238.08 | — |
| 2026-04-01 | 239.45 | 240.23 | 232.18 | 237.87 | — |
| 2026-03-31 | 235.68 | 241.21 | 234.89 | 239.4 | — |
| 2026-03-30 | 231.8 | 238.54 | 231.04 | 235.68 | — |
| 2026-03-27 | 237.63 | 237.87 | 229.24 | 229.84 | — |
| 2026-03-26 | 234.66 | 243.62 | 234.42 | 239.83 | — |
| 2026-03-25 | 241.24 | 243.2 | 232.41 | 235.42 | — |
| 2026-03-24 | 245.28 | 245.28 | 237.27 | 239.39 | — |
| 2026-03-23 | 248.3 | 251.06 | 244.73 | 247.44 | — |
| 2026-03-20 | 245.95 | 248.61 | 241.49 | 247.99 | — |
| 2026-03-19 | 248.98 | 255.34 | 246.26 | 247.65 | — |
| 2026-03-18 | 250.92 | 254.44 | 248.26 | 248.48 | — |
| 2026-03-17 | 250.59 | 259.39 | 250.59 | 252.92 | — |
| 2026-03-16 | 252.09 | 253.02 | 249.29 | 249.78 | — |
| 2026-03-13 | 249.52 | 252.83 | 248.54 | 251.17 | — |
| 2026-03-12 | 250.71 | 255.95 | 249.24 | 249.89 | — |
| 2026-03-11 | 255.45 | 259.54 | 249.76 | 251.83 | — |
| 2026-03-10 | 260.58 | 261.78 | 252.09 | 253.85 | — |
| 2026-03-09 | 260.77 | 262.52 | 256.5 | 260.75 | — |
| 2026-03-06 | 261.54 | 263.05 | 257.73 | 260.99 | — |
| 2026-03-05 | 258.55 | 264.75 | 256.9 | 264.12 | — |
| 2026-03-04 | 253.3 | 258.81 | 252.5 | 257.89 | — |
| 2026-03-03 | 246.1 | 254.83 | 244.45 | 253.4 | — |
| 2026-03-02 | 243.53 | 249.15 | 243 | 246.94 | — |
| 2026-02-27 | 233.58 | 248.7 | 233.3 | 245.87 | — |
| 2026-02-26 | 228.43 | 233.73 | 227.31 | 233.45 | — |
| 2026-02-25 | 220.95 | 225.8 | 219.05 | 224.81 | — |
| 2026-02-25 | 220.95 | 225.8 | 219.05 | 224.81 | — |
| 2026-02-25 | 220.95 | 225.8 | 219.05 | 224.81 | — |
| 2026-02-24 | 217.54 | 225.3 | 215.01 | 220.91 | — |
| 2026-02-23 | 223.63 | 225.65 | 216.72 | 218.64 | — |
| 2026-02-20 | 227.65 | 232.21 | 225.78 | 226.98 | — |
| 2026-02-19 | 229.86 | 230 | 226.5 | 229.1 | — |
| 2026-02-18 | 224.49 | 230.09 | 223.21 | 229.74 | — |
| 2026-02-17 | 228.1 | 229.34 | 221.09 | 225.32 | — |
| 2026-02-13 | 223.83 | 233.63 | 222.88 | 231.22 | — |
| 2026-02-12 | 232.6 | 235.19 | 216.01 | 223.49 | — |
| 2026-02-11 | 234.12 | 239.8 | 229.52 | 232.59 | — |
| 2026-02-10 | 242.68 | 247.12 | 241.16 | 243.58 | — |
| 2026-02-09 | 238.86 | 243.09 | 236.43 | 242.53 | — |
| 2026-02-06 | 239.65 | 242.44 | 234 | 240.4 | — |
| 2026-02-05 | 245.84 | 246.79 | 236.78 | 238.06 | — |
| 2026-02-04 | 238.76 | 249.85 | 236.22 | 243.41 | — |
| 2026-02-03 | 250.01 | 251.64 | 238.95 | 240.79 | — |
| 2026-02-02 | 259.61 | 259.66 | 253.75 | 255.57 | — |
| 2026-01-30 | 253.59 | 255.67 | 250.95 | 252.87 | — |
| 2026-01-29 | 260 | 260.47 | 247.2 | 255.68 | — |
| 2026-01-28 | 268.51 | 271.12 | 266.61 | 268.33 | — |
| 2026-01-27 | 271.2 | 272.05 | 264.59 | 268.09 | — |
| 2026-01-26 | 270.41 | 274.25 | 269.76 | 272.34 | — |
| 2026-01-23 | 269.41 | 271.29 | 266.87 | 270 | — |
| 2026-01-22 | 268.71 | 271.44 | 263.05 | 269.77 | — |
| 2026-01-21 | 253.87 | 257.49 | 253.34 | 257.44 | — |
| 2026-01-20 | 261.54 | 262.49 | 252.55 | 253.87 | — |