Autodesk Stock Price History, ADSK Historical Prices

Add to My Stocks
$115.03 $2.64 (2.35%) ADSK stock closing price Feb 23, 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 $130.24 on Nov 27, 2017 as seen from Autodesk stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 113.67 115.04 112.38 115.03 1,800,877 - 12.75
2018-02-22 112.74 114.76 111.9 112.39 1,817,170 - 12.46
2018-02-21 114.18 115.72 112.32 112.37 2,045,088 - 12.45
2018-02-20 112.51 115.06 112 114.27 1,354,286 - 12.66
2018-02-16 113.58 114.53 112.1 112.95 1,584,243 - 12.52
2018-02-15 111.16 114.71 110.01 113.52 2,544,046 - 12.58
2018-02-14 108.36 110.34 107.41 109.92 1,923,888 - 12.18
2018-02-13 106.5 110.2 106.23 109.79 1,339,044 - 12.17
2018-02-12 107.01 109.21 104.74 108.38 1,994,120 - 12.01
2018-02-09 105.81 107.92 101.55 105.94 3,923,885 - 11.74
2018-02-08 109.17 110.8 104.81 104.81 3,056,474 - 11.62
2018-02-07 111.77 113.56 110.51 110.54 1,599,666 - 12.25
2018-02-06 106.49 112.65 104.61 112.62 3,140,852 - 12.48
2018-02-05 110.6 116.15 109.18 109.18 2,890,782 - 12.1
2018-02-02 114.12 115.14 111.6 111.64 1,798,259 - 12.37
2018-02-01 114.72 117.7 114.08 115.57 1,596,444 - 12.81
2018-01-31 115.65 116.64 114.9 115.62 1,119,824 - 12.81
2018-01-30 115.46 116.35 113.77 115.02 1,556,378 - 12.75
2018-01-29 117.7 118.47 116.19 116.38 1,058,818 - 12.9
2018-01-26 117.55 118.85 117.12 117.78 1,836,270 - 13.05
2018-01-25 117.95 118.42 116.57 116.87 1,690,379 - 12.95
2018-01-24 118.91 119.24 116.64 116.9 2,176,888 - 12.95
2018-01-23 117.14 119.07 116.5 118.73 1,985,443 - 13.16
2018-01-22 115.25 118.45 114.03 117.43 2,905,877 - 13.01
2018-01-19 112.96 115.91 112.37 115.29 2,804,173 - 12.78
2018-01-18 112.28 114.15 112.05 112.55 1,625,153 - 12.47
2018-01-17 112.88 113.1 111.06 113 2,788,539 - 12.52
2018-01-16 116.24 117.08 111.72 111.98 2,698,986 - 12.41
2018-01-12 113.57 116.09 113.07 115.91 2,553,043 - 12.85
2018-01-11 111.67 113.96 111.47 113.26 2,715,967 - 12.55
2018-01-10 111.71 112.61 110.55 111.47 1,645,019 - 12.35
2018-01-09 111.57 112.31 110.65 112.11 1,841,265 - 12.42
2018-01-08 110.42 111.74 109.04 111.42 1,769,054 - 12.35
2018-01-05 113.07 113.35 110.41 110.84 2,379,170 - 12.28
2018-01-04 110.13 112.21 109.23 112.07 2,158,663 - 12.42
2018-01-03 107 109.78 106.99 109.38 1,953,782 - 12.12
2018-01-02 105.34 107.16 104.39 107.12 2,040,702 - 11.87
2017-12-29 105.04 105.65 104.53 104.83 1,068,392 - 11.62
2017-12-28 104.66 105.22 104.2 105.07 870,897 - 11.64
2017-12-27 103.97 105.2 103.48 104.58 1,111,843 - 11.59
2017-12-26 103.45 104.15 103.19 103.8 1,322,563 - 11.5
2017-12-22 104.85 104.85 103.78 103.89 1,534,573 - 11.51
2017-12-21 105.58 105.67 103.65 104.43 3,920,749 - 11.57
2017-12-20 106.02 106.02 104.19 105.03 2,513,900 - 11.64
2017-12-19 107.24 107.84 105.37 105.39 1,825,197 - 11.68
2017-12-18 108.66 109.43 107.28 107.48 2,362,554 - 11.91
2017-12-15 106.55 108.93 106.47 108.4 2,704,189 - 12.01
2017-12-14 105.95 107.12 105.95 106.25 1,504,151 - 11.77
2017-12-13 107.03 107.89 105.51 106.02 1,982,883 - 11.75
2017-12-12 106.32 107.98 105.58 106.33 1,994,989 - 11.78
2017-12-11 106.87 107.95 106.15 106.83 2,412,343 - 11.84
2017-12-08 109.6 110.17 106.69 107.16 3,124,700 - 11.88
2017-12-07 106.2 110.18 106 109.61 3,073,294 - 12.15
2017-12-06 105.73 107.83 105.73 106.92 1,686,633 - 11.85
2017-12-05 107.91 109.49 106.55 106.59 3,002,528 - 11.81
2017-12-04 108 108.69 105.16 107.95 3,985,983 - 12.11
2017-12-01 108.81 110.12 106.29 107.06 4,922,928 - 12.01
2017-11-30 109.64 111.58 106.54 109.7 8,480,972 - 12.31
2017-11-29 114.03 114.46 106.2 109.34 19,486,960 - 12.27
2017-11-28 130.76 131.1 127.49 129.95 4,976,594 - 14.58
2017-11-27 130.19 130.92 129.26 130.24 2,337,226 - 14.62
2017-11-24 127.74 129.54 127.65 129.5 1,013,550 - 14.53
2017-11-23 0 0 0 127.77 0 - -
2017-11-22 128.01 128.69 126.84 127.77 1,469,495 - 14.34
2017-11-21 127.13 128.17 126.97 127.71 1,642,893 - 14.33
2017-11-20 127.51 128.28 126.11 126.28 1,786,212 - 14.17
2017-11-17 127.49 127.92 125.87 127.49 1,460,974 - 14.31
2017-11-16 124.79 127 124.64 127 1,545,183 - 14.25
2017-11-15 123.87 125.01 122.44 124.02 1,442,079 - 13.92
2017-11-14 124.4 124.82 123.16 123.87 1,225,282 - 13.9
2017-11-13 124.34 125.02 122.69 124.64 1,216,739 - 13.99
2017-11-10 121.95 123.32 121.31 123.11 929,442 - 13.82
2017-11-09 122.9 123.09 120.01 122.4 1,465,512 - 13.74
2017-11-08 123.49 124.21 123.17 123.84 892,522 - 13.9
2017-11-07 124.26 124.54 122.61 123.4 828,383 - 13.85
2017-11-06 125 125.09 123.19 123.82 1,003,236 - 13.9
2017-11-03 124.5 125.5 124.11 124.85 1,309,792 - 14.01
2017-11-02 125.5 125.65 123.51 124.72 1,736,032 - 14
2017-11-01 125.63 126.44 123.4 124.78 1,622,830 - 14
2017-10-31 124.28 125.01 123.42 124.96 1,840,426 - 14.02
2017-10-30 123.04 124.28 121.9 123.91 1,610,478 - 13.91
2017-10-27 121.61 123.97 121.4 123.58 1,523,684 - 13.87
2017-10-26 120.21 121.95 119.46 121.35 903,374 - 13.62
2017-10-25 119 120.25 118.05 119.94 1,080,018 - 13.46
2017-10-24 118.96 119.61 117.9 119.29 1,337,784 - 13.39
2017-10-23 120.99 121.72 118.73 118.99 1,487,850 - 13.35
2017-10-20 119.98 121.88 119.7 120.81 1,647,622 - 13.56
2017-10-19 119 119.32 117.57 119.29 1,099,460 - 13.39
2017-10-18 118.5 118.86 117.78 118.54 1,010,683 - 13.3
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 Price130.24Nov 27,2017
Min Stock Price33.48Jun 24,2013
Avg Stock Price64.84

Autodesk Historical PE ratio: Past 5 years

Max PE Ratio183.54Feb 27,2015
Min PE Ratio33.58Apr 18,2013
Avg PE Ratio63.21

Autodesk Historical PS ratio: Past 5 years

Max PS Ratio14.62Nov 27,2017
Min PS Ratio3.27Jun 24,2013
Avg PS Ratio6.53

ADSK Industry Peers

Company Price Change (%)
Intuit (INTU)171.780.32 (0.19%)
Dassault Systemes (DASTY)129.261.95 (1.53%)
Adobe Systems (ADBE)209.747.13 (3.52%)
Ptc (PTC)74.821.57 (2.14%)
Trimble Inc (TRMB)38.670.49 (1.28%)
Microsoft (MSFT)94.062.33 (2.54%)
Oracle (ORCL)50.50.91 (1.84%)

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 $115.03 and traded with a volume of 1,818,737 on the last trading day. Autodesk historical P/S ratio was at a high of 14.62 on Nov 27, 2017 and a low of 3.27 on Jun 24, 2013.