Autodesk Stock Price History, ADSK Historical Prices

Add to My Stocks
$109.75 $1.19 (1.1%) ADSK stock closing price Aug 21, 2017 (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 Autodesk stock price history chart shows that the stock price reached a high of 114.08 on 26 Jul, 2017, and a low of 11.78 on 26 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-21108.37110.30108.37109.751278619N/A12.04
2017-08-18107.86110.10107.19108.561164390N/A11.91
2017-08-17110.07110.82107.73107.891738684N/A11.83
2017-08-16110.36110.93109.36110.491320473N/A12.12
2017-08-15109.02110.10108.12109.801263288N/A12.04
2017-08-14109.20110.00108.01108.901637895N/A11.94
2017-08-11105.75108.76105.10108.011461174N/A11.85
2017-08-10106.56107.54104.77104.981878256N/A11.51
2017-08-09107.69107.96106.54107.451152146N/A11.79
2017-08-08109.38110.27108.00108.351224209N/A11.88
2017-08-07108.67111.00108.40109.821493121N/A12.05
2017-08-04108.35109.04107.56108.391490923N/A11.89
2017-08-03107.95108.50105.60107.882255620N/A11.83
2017-08-02111.08111.38107.28109.131757248N/A11.97
2017-08-01111.27112.59111.10111.381315628N/A12.22
2017-07-31111.65112.32109.78110.791400294N/A12.15
2017-07-28110.60112.28110.33111.50946232N/A12.23
2017-07-27114.97115.25109.32111.522362950N/A12.23
2017-07-26112.50114.10112.41114.081891155N/A12.51
2017-07-25110.91112.40110.20112.261342529N/A12.31
2017-07-24109.59110.89109.33110.811090238N/A12.15
2017-07-21109.41110.54109.08109.751116428N/A12.04
2017-07-20109.72110.50108.88109.911270906N/A12.06
2017-07-19108.50110.50108.47110.252044357N/A12.09
2017-07-18106.67107.85106.23107.70866009N/A11.81
2017-07-17108.90109.00106.56106.941180729N/A11.73
2017-07-14107.46108.91107.01108.741480998N/A11.93
2017-07-13107.49108.50106.38107.071427981N/A11.74
2017-07-12105.61107.08104.76106.682621915N/A11.70
2017-07-11103.47104.73102.98104.301461747N/A11.44
2017-07-10103.33104.19102.38103.741191787N/A11.38
2017-07-07102.29104.28102.29103.321671014N/A11.33
2017-07-06101.59103.11100.79102.052605694N/A11.19
2017-07-0599.37103.0499.22102.602785162N/A11.25
2017-07-03101.32101.8299.3299.361454329N/A10.90
2017-06-30102.32102.37100.75100.821671323N/A11.06
2017-06-29103.57103.81100.00101.392347016N/A11.12
2017-06-28103.69104.86101.54104.281642391N/A11.44
2017-06-27105.58106.45102.50102.922269652N/A11.29
2017-06-26107.76109.07105.31106.121873414N/A11.64
2017-06-23106.40108.76105.30107.753666203N/A11.82
2017-06-22105.72107.26104.55106.782327895N/A11.71
2017-06-21105.88106.56104.82105.692645590N/A11.59
2017-06-20106.01107.11104.30104.931955990N/A11.51
2017-06-19105.60106.70105.16106.162481454N/A11.64
2017-06-16105.50105.92103.63104.882566153N/A11.50
2017-06-15104.77106.04103.48105.581824788N/A11.58
2017-06-14108.52108.65105.02106.201974826N/A11.65
2017-06-13107.60108.24105.17107.552269770N/A11.80
2017-06-12104.21108.62100.70107.445134599N/A11.78
2017-06-09111.16111.70103.62105.953025574N/A11.62
2017-06-08111.51111.95110.20111.122030215N/A12.19
2017-06-07111.38112.08110.60111.172030080N/A12.19
2017-06-06110.40112.27110.19111.452444783N/A12.22
2017-06-05112.74113.14110.23110.884008006N/A12.16
2017-06-02113.78113.88111.76112.912215115N/A12.38
2017-06-01111.72113.12110.94113.032322626N/A12.40
2017-05-31113.40113.92111.50111.773222617N/A12.26
2017-05-30112.80113.66112.26113.162560329N/A12.41
2017-05-26114.24114.42112.87113.032109782N/A12.40
2017-05-25112.97114.68112.97113.892540209N/A12.49
2017-05-24113.86114.06111.85112.483317361N/A12.34
2017-05-23113.25114.25112.43112.972638273N/A12.39
2017-05-22109.80114.02109.76113.364152169N/A12.43
2017-05-19108.00112.18106.87109.9110091614N/A12.06
2017-05-1894.0496.2593.0795.832877482N/A10.43
2017-05-1796.8797.9293.8793.973055725N/A10.23
2017-05-1697.2498.0596.5598.031800173N/A10.67
2017-05-1595.7397.2095.6996.632762329N/A10.52
2017-05-1295.2795.6894.7695.391511380N/A10.38
2017-05-1195.5095.9093.8795.411974060N/A10.39
2017-05-1094.7596.3094.5495.872031613N/A10.44
2017-05-0994.4195.3093.9994.742615050N/A10.31
2017-05-0893.3793.6693.0893.391313377N/A10.17
2017-05-0592.3293.4792.1893.242147594N/A10.15
2017-05-0493.4193.9992.9393.251497892N/A10.15
2017-05-0393.4293.9492.8593.352250591N/A10.16
2017-05-0292.2293.4891.2993.451706232N/A10.17
2017-05-0191.7592.7191.1791.981845196N/A10.01
2017-04-2890.7790.7789.2090.071628866N/A9.81
2017-04-2790.6690.7790.0490.631168152N/A9.87
2017-04-2690.3190.5489.4490.231615980N/A9.82
2017-04-2590.8090.8089.8190.321761537N/A9.83
2017-04-2489.7090.9489.6490.142439751N/A9.81
2017-04-2188.6388.8888.1088.582111419N/A9.64
2017-04-2088.3088.8287.1688.411594459N/A9.62
2017-04-1986.7988.5986.6087.932375371N/A9.57
2017-04-1885.3986.5385.0886.411321886N/A9.41
2017-04-1785.3786.2585.2985.991191388N/A9.36
Get more Data

Autodesk Stock 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 Historical Prices: Past 5 years

Max Stock Price 114.08 Jul 26,2017
Min Stock Price 30.13 Aug 24,2012
Avg Stock Price 56.62

Autodesk Historical PE ratio: Past 5 years

Max PE Ratio 183.54 Feb 27,2015
Min PE Ratio 24.1 Aug 24,2012
Avg PE Ratio 56.83

Autodesk Historical PS ratio: Past 5 years

Max PS Ratio 12.51 Jul 26,2017
Min PS Ratio 2.99 Aug 24,2012
Avg PS Ratio 5.57

ADSK Industry Peers

Company Price Change (%)
Intuit (INTU)135.911.8 (1.34%)
Dassault Systemes (DASTY)97.60.56 (0.58%)
Ansys (ANSS)126.580.97 (0.77%)
Apple (AAPL)157.210.29 (0.18%)
Adobe Systems (ADBE)149.261.29 (0.87%)
Ptc (PTC)53.430.09 (0.17%)
Trimble Inc (TRMB)37.460.15 (0.4%)

Autodesk historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Autodesk stock analysis. Autodesk stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ADSK saw an opening price of 107.86, and a closing price of 108.56 on 18 Aug, 2017. The average P/S ratio was 4.59 as can be seen by Autodesk stock price history. .