Autodesk Stock Price History, ADSK Historical Prices

Add to My Stocks
$138.18 $7.29 (5.57%) ADSK stock closing price Oct 12, 2018 (Closing)

The 10 year data of Autodesk stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Autodesk P/E ratio data for the stock. The stock price was at a 5 year high of $157.2 on Aug 24, 2018 as seen from Autodesk stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-10-12 135.68 140.25 135.25 138.18 3,965,861 - 13.51
2018-10-11 132.6 134.42 129 130.89 3,051,178 - 12.79
2018-10-09 146.52 148.13 142.7 142.86 2,442,467 - 13.96
2018-10-08 151.14 152.33 145.12 146.21 3,913,365 - 14.29
2018-10-05 152 153.38 150.43 152 3,242,633 - 14.86
2018-10-04 153.67 154.79 149.76 152.1 5,205,116 - 14.87
2018-10-03 154.26 155.83 153.44 154.87 1,508,267 - 15.14
2018-10-02 155.73 156.26 153.13 153.92 1,463,586 - 15.04
2018-10-01 155.65 156.64 154.85 155.5 1,490,451 - 15.2
2018-09-28 155.05 156.67 154.83 156.11 976,735 - 15.26
2018-09-27 155.36 156.51 154.87 156 1,026,197 - 15.25
2018-09-26 155.99 157.11 154.31 154.82 1,118,719 - 15.13
2018-09-25 153.11 155.56 152.98 155.4 1,473,007 - 15.19
2018-09-24 150.65 153.7 149.33 152.83 1,575,476 - 14.94
2018-09-21 153.86 154.59 151.63 152.4 2,662,729 - 14.9
2018-09-20 149.77 153.94 148.97 153.23 2,795,801 - 14.98
2018-09-19 148.32 148.98 145.9 148.4 1,247,955 - 14.5
2018-09-18 146.81 150.54 146.14 148.79 1,435,718 - 14.54
2018-09-17 150.23 152 146.29 146.72 1,690,153 - 14.34
2018-09-12 150.82 150.95 147.61 150.78 1,218,239 - 14.74
2018-09-10 149.96 151.22 148.54 150.75 1,466,263 - 14.73
2018-09-06 149.34 150.26 147.33 148.8 1,498,024 - 14.54
2018-09-05 153.87 154.31 148.45 149.33 1,689,528 - 14.6
2018-09-04 154.17 154.48 152.29 153.59 1,514,951 - 15.01
2018-08-30 155.63 155.93 153.58 153.86 1,848,933 - 15.04
2018-08-29 156.75 157.63 155.32 155.67 2,316,198 - 15.21
2018-08-28 154.87 157.83 154.67 156.81 2,193,358 - 15.33
2018-08-23 136.97 138.7 135.65 136.31 2,613,834 - 13.98
2018-08-22 134.84 137.55 134.84 136.94 1,875,281 - 14.05
2018-08-21 134.18 136.96 133.69 135.52 2,547,790 - 13.9
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
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 Price157.2Aug 24,2018
Min Stock Price39.49Oct 23,2013
Avg Stock Price77.23

Autodesk Historical PE ratio: Past 5 years

Max PE Ratio183.54Feb 27,2015
Min PE Ratio41.14Oct 23,2013
Avg PE Ratio74.4

Autodesk Historical PS ratio: Past 5 years

Max PS Ratio15.36Aug 24,2018
Min PS Ratio3.85Oct 23,2013
Avg PS Ratio7.8

ADSK Industry Peers

Company Price Change (%)
Intuit (INTU)211.8211.13 (5.55%)
Dassault Systemes (DASTY)132.191.68 (1.29%)
Adobe Systems (ADBE)248.8710.28 (4.31%)
Ptc (PTC)94.763.93 (4.33%)
Trimble Inc (TRMB)38.790.82 (2.16%)
Microsoft (MSFT)109.573.66 (3.46%)
Oracle (ORCL)47.380.6 (1.28%)

We provide Autodesk share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Autodesk stock analysis. Autodesk stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 3,965,861 typically implies breaking news or earnings release. ADSK stock closed at $138.18 and traded with a volume of 3,965,861 on the last trading day. Autodesk historical P/S ratio was at a high of 15.36 on Aug 24, 2018 and a low of 3.85 on Oct 23, 2013.