Autodesk Stock Price History, ADSK Historical Prices

Add to My Stocks
$132.35 $1.38 (1.03%) ADSK stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Autodesk stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Autodesk price to earnings ratio data. The stock price was at a 5 year high of $141.26 on Jun 18, 2018 as seen from Autodesk stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 133.13 133.53 129.87 132.35 2,117,328 - 13.58
2018-08-16 132.1 133.89 131.1 133.73 2,660,915 - 13.72
2018-08-14 134.05 135.26 133.07 134 1,056,158 - 13.75
2018-08-13 135.24 136.56 133.26 133.39 1,178,725 - 13.68
2018-08-09 134.59 137 133.89 135.11 1,160,567 - 13.86
2018-08-07 134.44 136.33 134.38 135.19 1,226,245 - 13.87
2018-08-06 131.93 134.61 131.32 134.35 1,304,218 - 13.78
2018-08-03 131.33 132.47 129.96 132.05 1,372,765 - 13.55
2018-08-02 125.93 131.32 125.89 131.16 1,452,428 - 13.46
2018-08-01 127.99 129.77 126.73 127.18 1,885,030 - 13.05
2018-07-31 127.41 130.45 126.58 128.44 1,913,170 - 13.18
2018-07-27 136.44 136.85 130 131.16 1,846,125 - 13.46
2018-07-26 135.55 137.46 133.57 136.14 1,345,370 - 13.97
2018-07-25 132.31 135.92 131.64 135.85 2,110,962 - 13.94
2018-07-24 135.31 135.97 131.5 132.31 1,071,656 - 13.57
2018-07-23 134 134.69 132.06 134.5 1,343,401 - 13.8
2018-07-20 135.16 135.52 134.13 134.32 1,370,778 - 13.78
2018-07-18 136.55 137.96 135.84 137.43 1,291,726 - 14.1
2018-07-17 134.88 137.39 134.44 136.56 1,105,729 - 14.01
2018-07-12 133 137.88 132.58 137.46 2,244,919 - 14.1
2018-07-11 133.51 134.03 131.65 132.22 2,160,822 - 13.56
2018-07-10 134.9 136.8 133.89 134.37 1,426,997 - 13.79
2018-07-09 135.13 136.52 133.36 134.97 1,761,706 - 13.85
2018-07-06 133.26 135.49 132.66 135.11 1,159,193 - 13.86
2018-07-05 133.01 133.81 131.31 132.8 1,708,205 - 13.62
2018-07-03 131.65 133.2 131.28 131.6 928,105 - 13.5
2018-07-02 130.02 131.96 129.01 131.9 1,308,272 - 13.53
2018-06-29 130.53 132.92 130.53 131.09 1,714,615 - 13.45
2018-06-28 127.95 130.87 127.2 130.24 1,798,202 - 13.36
2018-06-27 130.74 131.97 126.59 127.62 2,474,897 - 13.09
2018-06-26 129.74 131.75 128.76 130.17 1,615,323 - 13.35
2018-06-25 134.88 135.07 128.17 129.75 2,649,300 - 13.31
2018-06-22 137.69 137.96 133.37 136.51 2,703,177 - 14
2018-06-21 141.05 141.96 137.36 137.74 1,819,378 - 14.13
2018-06-20 141.1 142.94 140.66 140.94 2,199,764 - 14.46
2018-06-19 139 141.28 138.1 141.04 2,630,141 - 14.47
2018-06-18 136.36 142.48 136.15 141.26 2,990,613 - 14.49
2018-06-15 138.28 138.37 135.58 137.99 2,259,810 - 14.16
2018-06-14 138.14 139.44 137.76 138.41 1,834,117 - 14.2
2018-06-13 137.89 139.25 136.43 137.16 1,521,571 - 14.07
2018-06-12 136.53 137.91 136.38 137.36 1,252,847 - 14.09
2018-06-11 135.01 136.21 134.71 135.97 1,349,069 - 13.95
2018-06-08 133.72 135.35 132.97 135.13 1,045,655 - 13.86
2018-06-07 137.69 137.93 132.38 134.14 1,889,683 - 13.76
2018-06-06 137.21 138 135.76 137.93 1,614,788 - 14.15
2018-06-05 135.65 138.13 134.47 136.8 1,289,486 - 14.03
2018-06-04 133.45 135.67 131.99 135.57 1,573,039 - 13.91
2018-06-01 130.3 133.65 129.95 133.52 2,076,338 - 13.7
2018-05-31 129.51 131.2 128.99 129.1 2,733,454 - 13.24
2018-05-30 130.66 132.04 128.77 129.37 2,149,055 - 13.27
2018-05-29 131.65 132.24 128.14 129.62 2,946,749 - 13.3
2018-05-28 0 0 0 132.75 0 - -
2018-05-25 132.71 139.69 131.15 132.75 6,543,575 - 13.62
2018-05-24 139.06 139.63 136.12 138.92 4,020,965 - 14.8
2018-05-23 135.31 139.5 135.02 139.31 1,929,647 - 14.84
2018-05-22 138.51 139.17 136.46 136.71 1,740,505 - 14.56
2018-05-21 139.61 139.94 136.93 137.67 2,474,786 - 14.67
2018-05-18 136.62 139.67 136.25 138.85 1,723,616 - 14.79
2018-05-17 135.41 136.83 134.58 136.52 1,404,495 - 14.54
2018-05-16 136.47 136.73 134.89 135.93 1,465,230 - 14.48
2018-05-15 133.16 137.45 131.59 136.16 2,089,032 - 14.51
2018-05-14 136.99 138.38 133.33 134.11 1,698,103 - 14.29
2018-05-11 136.56 136.94 135.33 136.21 1,477,253 - 14.51
2018-05-10 135.96 137.67 134.9 136.47 1,374,565 - 14.54
2018-05-09 133.07 136.37 133.07 135.32 1,678,429 - 14.42
2018-05-08 131.57 133.16 130.71 132.76 1,152,299 - 14.14
2018-05-07 129.76 132.12 129.63 131.57 1,333,402 - 14.02
2018-05-04 126.49 130.68 125.59 129.46 1,632,882 - 13.79
2018-05-03 124.76 128.35 123.88 127.6 1,531,781 - 13.59
2018-05-02 126.82 127.21 124.99 125.26 1,483,210 - 13.34
2018-05-01 125.3 127.37 125.29 127.06 1,163,008 - 13.54
2018-04-30 127.32 128.09 125.81 125.9 1,448,522 - 13.41
2018-04-27 127.16 127.83 125.78 126.64 1,175,553 - 13.49
2018-04-26 124.62 127.55 123.97 126.98 1,912,790 - 13.53
2018-04-25 123.72 124.65 120.91 123.97 1,978,349 - 13.21
2018-04-24 130.64 131.28 122.05 123.68 2,513,420 - 13.18
2018-04-23 130.64 132.04 128.29 129.18 1,369,951 - 13.76
2018-04-20 132.47 132.47 128.96 130.09 1,678,477 - 13.86
2018-04-19 133.49 134.03 131.49 132.33 1,250,758 - 14.1
2018-04-18 133.19 134.73 132.08 133.87 1,321,599 - 14.26
2018-04-17 131.21 133.64 130.94 132.58 2,100,597 - 14.12
2018-04-16 130.49 131.15 128.77 129.72 1,707,580 - 13.82
2018-04-13 133.55 133.55 127.98 129.17 2,023,422 - 13.76
2018-04-12 131.54 133.04 131.12 132.17 1,700,329 - 14.08
2018-04-11 130.5 132.66 130.07 130.94 1,379,933 - 13.95
2018-04-10 129.25 132.37 128.19 131.73 2,182,546 - 14.03
2018-04-09 126.72 129.14 126.39 127.57 1,893,001 - 13.59
2018-04-06 126.69 127.96 124.96 125.75 2,527,813 - 13.4
2018-04-05 128.68 129.14 126.98 128.02 2,082,237 - 13.64
Get more Data

Autodesk Stock History Chart

View ADSK PE ratio, PS ratio stocks charts and compare with peers.
ADSK Chart
Note: Compare Autodesk stock price history with the index and industry peers.

Autodesk Stock Price History: Past 5 years

Max Stock Price141.26Jun 18,2018
Min Stock Price35.41Aug 19,2013
Avg Stock Price73.91

Autodesk Historical PE ratio: Past 5 years

Max PE Ratio183.54Feb 27,2015
Min PE Ratio36.51Aug 19,2013
Avg PE Ratio71.17

Autodesk Historical PS ratio: Past 5 years

Max PS Ratio14.85Mar 09,2018
Min PS Ratio3.45Aug 19,2013
Avg PS Ratio7.49

ADSK Industry Peers

Company Price Change (%)
Intuit (INTU)207.891.8 (0.86%)
Dassault Systemes (DASTY)151.511.16 (0.77%)
Adobe Systems (ADBE)245.73.19 (1.28%)
Ptc (PTC)92.310.4 (0.44%)
Trimble Inc (TRMB)39.530.08 (0.2%)
Microsoft (MSFT)107.580.06 (0.06%)
Oracle (ORCL)48.360.26 (0.54%)

Autodesk share price history helps an investor analyze a company's history and do Autodesk stock analysis . Autodesk stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ADSK stock closed at $132.35 and traded with a volume of 2,117,328 on the last trading day. Autodesk historical P/S ratio was at a high of 14.85 on Mar 09, 2018 and a low of 3.45 on Aug 19, 2013.