Autodesk, Inc. (ADSK) stock
ADSKNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 18/3022% below fair value
$249.61+7.88 (+3.26%)
Close on Oct 30, 2026Market cap $52.17BP/E 32.3Yield –
Price history
Autodesk share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$249.61
+3.26% on the day
52-week range
$185.50 – $320.00
-22.0% from the high
Change over 52 weeks
-17.0%
From $300.77 on Oct 30, 2025
Average volume
2.13M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $245.56 | $250.83 | $243.00 | $249.61 | +3.26% | 2,470,159 |
| Oct 29, 2026 | $238.64 | $242.06 | $234.34 | $241.73 | -0.27% | 1,565,268 |
| Oct 28, 2026 | $239.68 | $245.20 | $239.11 | $242.38 | +0.12% | 1,248,887 |
| Oct 27, 2026 | $245.66 | $248.54 | $241.78 | $242.10 | -2.95% | 1,438,445 |
| Oct 26, 2026 | $252.37 | $252.53 | $246.52 | $249.45 | -1.09% | 1,175,204 |
| Oct 23, 2026 | $254.06 | $255.02 | $248.93 | $252.20 | -1.08% | 1,320,532 |
| Oct 22, 2026 | $249.32 | $256.17 | $246.82 | $254.95 | +4.13% | 2,165,133 |
| Oct 21, 2026 | $243.10 | $247.70 | $242.62 | $244.84 | -0.30% | 880,306 |
| Oct 20, 2026 | $241.10 | $247.68 | $241.10 | $245.58 | +2.03% | 1,472,679 |
| Oct 19, 2026 | $240.35 | $241.72 | $236.54 | $240.70 | +0.33% | 1,065,503 |
| Oct 16, 2026 | $248.02 | $251.74 | $237.78 | $239.90 | -2.15% | 2,040,058 |
| Oct 15, 2026 | $234.18 | $246.74 | $234.03 | $245.16 | +6.07% | 2,428,462 |
| Oct 14, 2026 | $230.35 | $232.39 | $228.59 | $231.14 | +0.31% | 1,373,356 |
| Oct 13, 2026 | $232.74 | $235.89 | $230.18 | $230.43 | -1.33% | 1,361,643 |
| Oct 12, 2026 | $234.70 | $237.27 | $229.32 | $233.54 | -0.77% | 1,550,386 |
| Oct 9, 2026 | $235.50 | $238.59 | $233.52 | $235.35 | +0.75% | 1,777,405 |
| Oct 8, 2026 | $232.56 | $236.00 | $230.60 | $233.60 | -0.62% | 2,275,679 |
| Oct 7, 2026 | $231.42 | $236.11 | $228.76 | $235.05 | +1.63% | 2,247,585 |
| Oct 6, 2026 | $221.92 | $231.55 | $221.70 | $231.28 | +4.39% | 2,202,032 |
| Oct 5, 2026 | $219.23 | $226.93 | $218.21 | $221.56 | +4.51% | 3,224,442 |
| Oct 2, 2026 | $213.00 | $214.33 | $210.67 | $212.00 | +0.33% | 1,672,967 |
| Oct 1, 2026 | $213.92 | $216.51 | $208.89 | $211.31 | +1.11% | 2,334,428 |
| Sep 30, 2026 | $203.11 | $210.21 | $201.48 | $209.00 | +2.86% | 1,937,736 |
| Sep 29, 2026 | $204.65 | $206.05 | $199.18 | $203.18 | -1.94% | 2,185,805 |
| Sep 28, 2026 | $206.96 | $208.21 | $202.09 | $207.19 | -1.06% | 1,698,022 |
| Sep 25, 2026 | $211.35 | $214.27 | $209.05 | $209.40 | -0.92% | 1,877,547 |
| Sep 24, 2026 | $217.48 | $218.24 | $211.00 | $211.35 | -2.67% | 2,105,616 |
| Sep 23, 2026 | $220.02 | $220.57 | $216.11 | $217.15 | -1.12% | 1,475,686 |
| Sep 22, 2026 | $222.00 | $222.00 | $215.21 | $219.62 | +0.35% | 1,703,138 |
| Sep 21, 2026 | $216.16 | $219.70 | $213.00 | $218.85 | +0.88% | 1,528,513 |
| Sep 18, 2026 | $219.54 | $220.86 | $216.07 | $216.95 | -0.77% | 4,852,509 |
| Sep 17, 2026 | $218.76 | $220.53 | $216.40 | $218.64 | -0.76% | 1,621,336 |
| Sep 16, 2026 | $222.56 | $225.62 | $219.19 | $220.31 | -2.73% | 1,889,512 |
| Sep 15, 2026 | $223.72 | $232.64 | $222.54 | $226.50 | -1.06% | 3,386,037 |
| Sep 14, 2026 | $219.49 | $230.43 | $218.92 | $228.93 | +7.78% | 2,785,114 |
| Sep 11, 2026 | $210.50 | $213.82 | $209.04 | $212.40 | +0.37% | 1,612,629 |
| Sep 10, 2026 | $207.00 | $213.89 | $206.42 | $211.61 | +2.42% | 2,246,840 |
| Sep 9, 2026 | $212.02 | $212.03 | $206.33 | $206.62 | -2.63% | 2,323,713 |
| Sep 8, 2026 | $214.63 | $214.78 | $208.09 | $212.21 | -2.61% | 2,975,967 |
| Sep 4, 2026 | $232.08 | $232.14 | $216.20 | $217.90 | -8.26% | 3,962,401 |
| Sep 3, 2026 | $246.01 | $250.42 | $235.88 | $237.52 | -1.74% | 2,378,472 |
| Sep 2, 2026 | $246.70 | $248.27 | $241.05 | $241.73 | -2.41% | 1,530,154 |
| Sep 1, 2026 | $253.48 | $256.37 | $247.35 | $247.69 | -4.19% | 1,814,555 |
| Aug 31, 2026 | $257.71 | $262.75 | $257.40 | $258.53 | -0.82% | 1,823,712 |
| Aug 28, 2026 | $261.16 | $267.00 | $253.16 | $260.66 | -3.67% | 3,438,539 |
| Aug 27, 2026 | $261.47 | $271.72 | $260.29 | $270.58 | +6.21% | 3,963,239 |
| Aug 26, 2026 | $245.27 | $256.61 | $245.08 | $254.77 | +1.42% | 1,738,890 |
| Aug 25, 2026 | $251.42 | $253.88 | $248.90 | $251.21 | -1.26% | 1,790,264 |
| Aug 24, 2026 | $253.58 | $257.08 | $252.32 | $254.42 | +0.23% | 1,408,157 |
| Aug 21, 2026 | $251.02 | $255.78 | $246.51 | $253.83 | +1.12% | 1,795,364 |
| Aug 20, 2026 | $252.47 | $255.86 | $250.19 | $251.02 | -0.11% | 1,482,604 |
| Aug 19, 2026 | $243.89 | $257.63 | $243.89 | $251.29 | +1.82% | 1,558,327 |
| Aug 18, 2026 | $245.31 | $252.30 | $245.00 | $246.79 | +2.13% | 1,645,739 |
| Aug 17, 2026 | $248.20 | $249.98 | $241.33 | $241.64 | -3.98% | 1,542,213 |
| Aug 14, 2026 | $260.00 | $260.74 | $251.29 | $251.66 | -2.44% | 1,395,456 |
| Aug 13, 2026 | $250.00 | $259.36 | $242.86 | $257.96 | +3.39% | 2,261,420 |
| Aug 12, 2026 | $245.71 | $250.62 | $245.46 | $249.51 | -0.83% | 1,415,064 |
| Aug 11, 2026 | $251.51 | $254.86 | $249.89 | $251.59 | -1.75% | 1,938,073 |
| Aug 10, 2026 | $246.52 | $257.29 | $246.52 | $256.07 | +2.81% | 1,679,802 |
| Aug 7, 2026 | $245.00 | $252.89 | $245.00 | $249.08 | +2.73% | 1,821,188 |
| Aug 6, 2026 | $237.36 | $243.00 | $235.26 | $242.47 | +1.02% | 1,359,907 |
| Aug 5, 2026 | $238.43 | $240.64 | $235.43 | $240.03 | +1.19% | 1,486,114 |
| Aug 4, 2026 | $231.19 | $237.72 | $229.70 | $237.21 | +1.07% | 2,114,265 |
| Aug 3, 2026 | $239.60 | $243.94 | $233.84 | $234.71 | +0.22% | 1,920,226 |
| Jul 31, 2026 | $230.44 | $235.07 | $227.99 | $234.20 | -0.33% | 1,949,440 |
| Jul 30, 2026 | $238.09 | $238.69 | $231.76 | $234.97 | -4.19% | 2,687,988 |
| Jul 29, 2026 | $242.17 | $249.14 | $238.32 | $245.25 | +3.32% | 2,432,088 |
| Jul 28, 2026 | $231.49 | $243.25 | $229.40 | $237.38 | +5.08% | 3,885,839 |
| Jul 27, 2026 | $213.51 | $227.67 | $212.19 | $225.91 | +7.70% | 2,599,549 |
| Jul 24, 2026 | $208.75 | $214.45 | $204.48 | $209.75 | +2.19% | 2,888,592 |
| Jul 23, 2026 | $205.55 | $207.08 | $202.37 | $205.26 | +0.86% | 1,838,621 |
| Jul 22, 2026 | $211.95 | $212.29 | $202.15 | $203.50 | -3.62% | 1,794,314 |
| Jul 21, 2026 | $214.51 | $217.63 | $210.88 | $211.15 | -3.05% | 2,093,935 |
| Jul 20, 2026 | $215.07 | $219.14 | $212.00 | $217.80 | -0.25% | 1,909,591 |
| Jul 17, 2026 | $217.05 | $221.81 | $214.70 | $218.35 | +0.59% | 3,303,559 |
| Jul 16, 2026 | $212.22 | $218.52 | $208.32 | $217.06 | +3.87% | 2,513,766 |
| Jul 15, 2026 | $207.91 | $212.62 | $207.29 | $208.98 | +1.49% | 2,020,258 |
| Jul 14, 2026 | $201.96 | $209.93 | $201.96 | $205.92 | -2.97% | 1,594,790 |
| Jul 13, 2026 | $210.32 | $213.78 | $209.81 | $212.22 | +1.81% | 1,330,701 |
| Jul 10, 2026 | $212.00 | $212.80 | $207.19 | $208.45 | -0.06% | 1,233,146 |
| Jul 9, 2026 | $200.47 | $208.91 | $198.01 | $208.58 | +1.23% | 2,025,058 |
| Jul 8, 2026 | $211.10 | $211.91 | $205.99 | $206.04 | -2.99% | 2,050,910 |
| Jul 7, 2026 | $215.99 | $215.99 | $210.70 | $212.38 | +2.33% | 2,381,000 |
| Jul 6, 2026 | $204.66 | $208.81 | $202.25 | $207.54 | +0.03% | 1,670,836 |
| Jul 2, 2026 | $200.97 | $209.92 | $200.71 | $207.48 | +3.86% | 2,931,045 |
| Jul 1, 2026 | $200.00 | $204.70 | $198.49 | $199.76 | +2.75% | 2,360,259 |
| Jun 30, 2026 | $193.25 | $195.00 | $192.26 | $194.42 | -0.42% | 2,282,748 |
| Jun 29, 2026 | $202.46 | $202.46 | $194.89 | $195.24 | -0.52% | 2,588,492 |
| Jun 26, 2026 | $191.65 | $197.87 | $191.55 | $196.26 | +3.44% | 7,756,107 |
| Jun 25, 2026 | $189.07 | $194.31 | $189.00 | $189.73 | -1.50% | 2,460,249 |
| Jun 24, 2026 | $188.98 | $195.76 | $188.00 | $192.61 | +2.03% | 2,651,784 |
| Jun 23, 2026 | $193.27 | $193.77 | $187.24 | $188.78 | +0.56% | 3,327,038 |
| Jun 22, 2026 | $190.00 | $195.94 | $185.50 | $187.72 | -3.15% | 4,670,244 |
| Jun 18, 2026 | $194.55 | $197.89 | $190.86 | $193.82 | +0.39% | 9,213,532 |
| Jun 17, 2026 | $196.58 | $203.80 | $192.30 | $193.07 | -4.13% | 3,141,622 |
| Jun 16, 2026 | $197.82 | $203.95 | $197.82 | $201.38 | +1.40% | 2,928,152 |
| Jun 15, 2026 | $199.92 | $202.87 | $195.96 | $198.60 | +0.09% | 3,306,875 |
| Jun 12, 2026 | $206.60 | $208.74 | $194.47 | $198.43 | -3.47% | 5,631,866 |
| Jun 11, 2026 | $219.26 | $221.34 | $204.80 | $205.57 | -7.10% | 4,272,208 |
| Jun 10, 2026 | $220.50 | $225.11 | $218.00 | $221.28 | -1.25% | 1,741,004 |
| Jun 9, 2026 | $223.47 | $227.79 | $220.69 | $224.08 | -0.43% | 1,867,797 |
| Jun 8, 2026 | $228.01 | $229.99 | $224.23 | $225.04 | -2.14% | 2,090,968 |
| Jun 5, 2026 | $235.08 | $236.50 | $229.24 | $229.96 | -1.58% | 2,684,857 |
| Jun 4, 2026 | $236.48 | $237.86 | $231.59 | $233.64 | +1.76% | 1,923,778 |
| Jun 3, 2026 | $235.01 | $235.25 | $228.26 | $229.60 | -2.98% | 2,413,865 |
| Jun 2, 2026 | $241.62 | $243.16 | $235.70 | $236.66 | -4.63% | 2,354,396 |
| Jun 1, 2026 | $237.01 | $250.49 | $237.01 | $248.16 | +7.28% | 3,590,453 |
| May 29, 2026 | $225.56 | $233.84 | $217.00 | $231.31 | -4.00% | 7,643,168 |
| May 28, 2026 | $236.32 | $244.34 | $233.50 | $240.95 | +1.67% | 4,143,295 |
| May 27, 2026 | $235.00 | $243.31 | $235.00 | $237.00 | -0.52% | 1,644,628 |
| May 26, 2026 | $238.08 | $240.72 | $234.37 | $238.23 | -1.15% | 2,098,624 |
| May 22, 2026 | $240.51 | $247.00 | $238.46 | $240.99 | +0.33% | 2,455,569 |
| May 21, 2026 | $241.99 | $242.22 | $234.64 | $240.19 | -1.41% | 1,992,732 |
| May 20, 2026 | $239.75 | $243.87 | $233.20 | $243.63 | -0.22% | 1,711,535 |
| May 19, 2026 | $249.03 | $251.16 | $243.01 | $244.16 | +0.28% | 1,980,209 |
| May 18, 2026 | $236.10 | $243.69 | $234.65 | $243.49 | +2.90% | 1,807,722 |
| May 15, 2026 | $234.88 | $238.31 | $234.21 | $236.62 | +1.18% | 1,528,632 |
| May 14, 2026 | $229.88 | $235.92 | $227.48 | $233.86 | +1.22% | 1,748,035 |
| May 13, 2026 | $229.40 | $231.65 | $225.28 | $231.03 | -1.63% | 1,742,205 |
| May 12, 2026 | $238.03 | $240.13 | $233.83 | $234.87 | -0.51% | 1,491,486 |
| May 11, 2026 | $241.83 | $244.97 | $234.28 | $236.07 | -3.45% | 1,926,690 |
| May 8, 2026 | $247.65 | $247.65 | $241.93 | $244.50 | -2.61% | 1,747,871 |
| May 7, 2026 | $246.56 | $255.14 | $246.56 | $251.04 | +3.27% | 2,026,633 |
| May 6, 2026 | $245.38 | $248.75 | $240.00 | $243.08 | -2.55% | 2,073,275 |
| May 5, 2026 | $247.20 | $250.35 | $244.90 | $249.43 | +0.76% | 2,206,962 |
| May 4, 2026 | $244.19 | $249.98 | $242.76 | $247.54 | +1.31% | 1,621,474 |
| May 1, 2026 | $241.88 | $246.86 | $238.42 | $244.35 | +3.10% | 2,342,726 |
| Apr 30, 2026 | $233.90 | $237.68 | $231.15 | $237.00 | +0.48% | 1,769,594 |
| Apr 29, 2026 | $233.84 | $235.98 | $231.14 | $235.87 | +0.43% | 1,237,604 |
| Apr 28, 2026 | $237.97 | $241.99 | $232.22 | $234.85 | -0.08% | 1,705,825 |
| Apr 27, 2026 | $235.91 | $241.58 | $234.68 | $235.03 | -1.01% | 1,689,409 |
| Apr 24, 2026 | $232.58 | $237.74 | $231.18 | $237.44 | +2.35% | 1,386,204 |
| Apr 23, 2026 | $240.36 | $241.10 | $227.00 | $231.98 | -6.30% | 2,428,879 |
| Apr 22, 2026 | $247.29 | $250.00 | $245.00 | $247.57 | +0.85% | 1,518,179 |
| Apr 21, 2026 | $245.23 | $250.91 | $243.50 | $245.48 | +0.07% | 1,441,270 |
| Apr 20, 2026 | $241.48 | $246.30 | $241.25 | $245.31 | +1.36% | 1,260,555 |
| Apr 17, 2026 | $249.40 | $250.00 | $241.27 | $242.02 | -0.47% | 2,551,118 |
| Apr 16, 2026 | $244.51 | $245.58 | $240.42 | $243.16 | +1.60% | 1,517,124 |
| Apr 15, 2026 | $234.79 | $240.78 | $232.20 | $239.32 | +4.69% | 1,759,967 |
| Apr 14, 2026 | $227.89 | $230.68 | $225.08 | $228.59 | +0.64% | 1,814,033 |
| Apr 13, 2026 | $218.01 | $227.53 | $216.42 | $227.14 | +3.98% | 2,836,483 |
| Apr 10, 2026 | $221.54 | $223.15 | $214.10 | $218.45 | -2.97% | 2,504,889 |
| Apr 9, 2026 | $237.51 | $238.50 | $217.18 | $225.13 | -6.45% | 3,604,911 |
| Apr 8, 2026 | $241.15 | $244.80 | $239.03 | $240.65 | +2.42% | 1,990,458 |
| Apr 7, 2026 | $236.33 | $238.60 | $232.91 | $234.96 | -1.16% | 1,319,034 |
| Apr 6, 2026 | $236.84 | $239.00 | $234.67 | $237.72 | -0.15% | 1,189,834 |
| Apr 2, 2026 | $239.72 | $241.46 | $234.09 | $238.08 | +0.09% | 1,990,719 |
| Apr 1, 2026 | $238.86 | $240.49 | $232.18 | $237.87 | -0.64% | 1,800,328 |
| Mar 31, 2026 | $234.92 | $241.21 | $234.89 | $239.40 | +1.58% | 1,947,047 |
| Mar 30, 2026 | $232.26 | $238.54 | $231.05 | $235.68 | +2.54% | 1,653,684 |
| Mar 27, 2026 | $237.63 | $237.87 | $229.24 | $229.84 | -4.17% | 2,233,357 |
| Mar 26, 2026 | $234.66 | $243.62 | $234.32 | $239.83 | +1.87% | 1,468,296 |
| Mar 25, 2026 | $241.24 | $243.20 | $232.41 | $235.42 | -1.66% | 1,685,388 |
| Mar 24, 2026 | $245.28 | $245.28 | $237.28 | $239.39 | -3.25% | 2,224,498 |
| Mar 23, 2026 | $248.29 | $251.06 | $244.73 | $247.44 | -0.22% | 2,658,185 |
| Mar 20, 2026 | $245.95 | $248.61 | $241.50 | $247.99 | +0.14% | 4,418,598 |
| Mar 19, 2026 | $248.98 | $255.34 | $246.08 | $247.65 | -0.33% | 2,148,424 |
| Mar 18, 2026 | $250.28 | $254.44 | $248.25 | $248.48 | -1.76% | 1,811,138 |
| Mar 17, 2026 | $250.59 | $259.39 | $250.59 | $252.92 | +1.26% | 1,254,791 |
| Mar 16, 2026 | $252.09 | $253.02 | $249.30 | $249.78 | -0.55% | 1,353,422 |
| Mar 13, 2026 | $249.52 | $252.83 | $248.54 | $251.17 | +0.51% | 1,442,845 |
| Mar 12, 2026 | $250.71 | $255.95 | $249.24 | $249.89 | -0.77% | 1,653,557 |
| Mar 11, 2026 | $255.45 | $259.54 | $249.76 | $251.83 | -0.80% | 1,959,076 |
| Mar 10, 2026 | $260.58 | $261.78 | $252.09 | $253.85 | -2.65% | 1,858,035 |
| Mar 9, 2026 | $260.77 | $262.52 | $256.50 | $260.75 | -0.09% | 1,803,656 |
| Mar 6, 2026 | $261.54 | $263.05 | $257.73 | $260.99 | -1.19% | 2,020,993 |
| Mar 5, 2026 | $258.55 | $264.75 | $256.90 | $264.12 | +2.42% | 2,186,504 |
| Mar 4, 2026 | $253.30 | $258.81 | $252.50 | $257.89 | +1.77% | 2,657,032 |
| Mar 3, 2026 | $246.10 | $254.83 | $244.45 | $253.40 | +2.62% | 2,606,324 |
| Mar 2, 2026 | $243.53 | $249.15 | $243.00 | $246.94 | +0.44% | 2,401,153 |
| Feb 27, 2026 | $233.58 | $248.70 | $233.30 | $245.87 | +5.32% | 5,370,879 |
| Feb 26, 2026 | $228.43 | $233.73 | $227.31 | $233.45 | +3.84% | 4,076,503 |
| Feb 25, 2026 | $220.95 | $225.80 | $219.05 | $224.81 | +1.77% | 1,955,815 |
| Feb 24, 2026 | $217.54 | $225.30 | $215.01 | $220.91 | +1.04% | 2,204,549 |
| Feb 23, 2026 | $223.63 | $225.65 | $216.72 | $218.64 | -3.67% | 2,060,981 |
| Feb 20, 2026 | $227.65 | $232.21 | $225.78 | $226.98 | -0.93% | 1,743,105 |
| Feb 19, 2026 | $229.86 | $230.00 | $226.50 | $229.10 | -0.28% | 1,451,043 |
| Feb 18, 2026 | $224.49 | $230.09 | $223.21 | $229.74 | +1.96% | 2,009,574 |
| Feb 17, 2026 | $228.10 | $229.34 | $221.09 | $225.32 | -2.55% | 2,629,418 |
| Feb 13, 2026 | $223.83 | $233.63 | $222.88 | $231.22 | +3.46% | 2,752,943 |
| Feb 12, 2026 | $232.60 | $235.19 | $216.01 | $223.49 | -3.91% | 5,413,610 |
| Feb 11, 2026 | $234.12 | $239.80 | $229.52 | $232.59 | -4.51% | 2,622,461 |
| Feb 10, 2026 | $242.68 | $247.12 | $241.16 | $243.58 | +0.43% | 2,324,268 |
| Feb 9, 2026 | $238.86 | $243.09 | $236.43 | $242.53 | +0.89% | 1,524,693 |
| Feb 6, 2026 | $239.65 | $242.44 | $234.00 | $240.40 | +0.98% | 2,139,901 |
| Feb 5, 2026 | $245.84 | $246.79 | $236.78 | $238.06 | -2.20% | 3,414,216 |
| Feb 4, 2026 | $238.76 | $249.85 | $236.22 | $243.41 | +1.09% | 2,728,465 |
| Feb 3, 2026 | $250.01 | $251.64 | $238.95 | $240.79 | -5.78% | 3,540,404 |
| Feb 2, 2026 | $259.61 | $259.66 | $253.75 | $255.57 | +1.07% | 1,622,136 |
| Jan 30, 2026 | $253.59 | $255.67 | $250.95 | $252.87 | -1.10% | 1,739,341 |
| Jan 29, 2026 | $260.00 | $260.47 | $247.20 | $255.68 | -4.71% | 3,642,124 |
| Jan 28, 2026 | $268.51 | $271.12 | $266.61 | $268.33 | +0.09% | 1,268,078 |
| Jan 27, 2026 | $271.20 | $272.05 | $264.59 | $268.09 | -1.56% | 1,458,702 |
| Jan 26, 2026 | $270.41 | $274.25 | $269.76 | $272.34 | +0.87% | 1,804,347 |
| Jan 23, 2026 | $269.41 | $271.29 | $266.87 | $270.00 | +0.09% | 1,493,407 |
| Jan 22, 2026 | $268.71 | $271.44 | $263.05 | $269.77 | +4.79% | 3,157,384 |
| Jan 21, 2026 | $253.87 | $257.49 | $253.34 | $257.44 | +1.41% | 2,342,632 |
| Jan 20, 2026 | $261.54 | $262.49 | $252.55 | $253.87 | -4.45% | 2,671,169 |
| Jan 16, 2026 | $262.72 | $266.40 | $260.72 | $265.69 | +1.31% | 3,839,421 |
| Jan 15, 2026 | $262.23 | $264.08 | $259.76 | $262.26 | +0.38% | 1,773,912 |
| Jan 14, 2026 | $268.95 | $271.01 | $259.27 | $261.28 | -3.45% | 2,221,446 |
| Jan 13, 2026 | $277.50 | $279.34 | $266.77 | $270.63 | -2.61% | 2,170,982 |
| Jan 12, 2026 | $275.91 | $279.32 | $274.02 | $277.89 | +0.68% | 1,204,693 |
| Jan 9, 2026 | $276.80 | $278.45 | $273.80 | $276.02 | -0.20% | 1,820,914 |
| Jan 8, 2026 | $291.00 | $292.05 | $273.80 | $276.58 | -5.86% | 2,778,308 |
| Jan 7, 2026 | $294.73 | $296.80 | $293.04 | $293.79 | +0.21% | 987,829 |
| Jan 6, 2026 | $288.51 | $294.24 | $287.52 | $293.17 | +1.56% | 1,264,640 |
| Jan 5, 2026 | $288.04 | $293.10 | $286.63 | $288.66 | +0.67% | 1,463,866 |
| Jan 2, 2026 | $296.00 | $296.06 | $282.51 | $286.73 | -3.14% | 1,317,734 |
| Dec 31, 2025 | $298.62 | $299.07 | $295.85 | $296.01 | -1.18% | 749,198 |
| Dec 30, 2025 | $299.53 | $301.66 | $299.06 | $299.54 | -0.56% | 627,770 |
| Dec 29, 2025 | $299.08 | $303.10 | $299.08 | $301.23 | +0.17% | 657,024 |
| Dec 26, 2025 | $298.42 | $300.72 | $298.34 | $300.71 | +0.84% | 439,324 |
| Dec 24, 2025 | $297.67 | $298.65 | $296.51 | $298.21 | +0.21% | 320,820 |
| Dec 23, 2025 | $298.86 | $300.38 | $295.61 | $297.58 | -0.96% | 1,128,450 |
| Dec 22, 2025 | $301.38 | $303.79 | $299.37 | $300.47 | +0.13% | 1,412,174 |
| Dec 19, 2025 | $299.92 | $301.58 | $297.90 | $300.08 | +0.28% | 3,311,291 |
| Dec 18, 2025 | $294.65 | $300.03 | $293.77 | $299.24 | +2.14% | 1,960,433 |
| Dec 17, 2025 | $294.13 | $298.30 | $292.05 | $292.97 | -0.34% | 1,390,861 |
| Dec 16, 2025 | $294.31 | $296.22 | $291.88 | $293.98 | -0.11% | 1,482,515 |
| Dec 15, 2025 | $299.21 | $301.47 | $292.38 | $294.31 | -1.12% | 2,281,065 |
| Dec 12, 2025 | $302.48 | $302.48 | $296.33 | $297.64 | -1.09% | 1,425,199 |
| Dec 11, 2025 | $299.93 | $305.00 | $298.20 | $300.93 | +0.27% | 1,534,488 |
| Dec 10, 2025 | $299.46 | $304.69 | $297.52 | $300.10 | -0.22% | 1,792,998 |
| Dec 9, 2025 | $301.07 | $303.65 | $299.53 | $300.75 | -0.21% | 1,393,896 |
| Dec 8, 2025 | $307.60 | $309.22 | $298.63 | $301.39 | -1.74% | 1,667,883 |
| Dec 5, 2025 | $306.00 | $307.83 | $304.30 | $306.74 | +0.29% | 1,558,849 |
| Dec 4, 2025 | $307.80 | $309.30 | $303.77 | $305.85 | -0.45% | 1,458,262 |
| Dec 3, 2025 | $308.76 | $312.62 | $305.48 | $307.24 | -0.97% | 1,346,745 |
| Dec 2, 2025 | $306.06 | $310.84 | $305.31 | $310.25 | +1.68% | 1,625,716 |
| Dec 1, 2025 | $301.17 | $307.37 | $300.32 | $305.12 | +0.59% | 1,464,791 |
| Nov 28, 2025 | $300.29 | $304.00 | $299.42 | $303.34 | +0.65% | 912,380 |
| Nov 26, 2025 | $313.97 | $320.00 | $299.13 | $301.38 | +2.36% | 4,686,436 |
| Nov 25, 2025 | $290.28 | $297.67 | $287.08 | $294.43 | +1.58% | 2,336,449 |
| Nov 24, 2025 | $291.35 | $292.80 | $288.95 | $289.85 | -0.33% | 3,027,949 |
| Nov 21, 2025 | $288.69 | $293.13 | $286.32 | $290.80 | +1.34% | 1,359,411 |
| Nov 20, 2025 | $295.26 | $296.90 | $286.43 | $286.95 | -1.46% | 1,212,496 |
| Nov 19, 2025 | $291.60 | $293.81 | $290.09 | $291.19 | -0.36% | 1,359,257 |
| Nov 18, 2025 | $292.87 | $294.35 | $289.06 | $292.23 | +0.09% | 1,526,322 |
| Nov 17, 2025 | $299.53 | $299.53 | $290.89 | $291.96 | -2.48% | 1,081,362 |
| Nov 14, 2025 | $295.81 | $301.30 | $292.57 | $299.39 | +0.75% | 1,049,790 |
| Nov 13, 2025 | $300.50 | $301.79 | $296.37 | $297.17 | -1.51% | 1,123,054 |
| Nov 12, 2025 | $301.55 | $303.20 | $300.30 | $301.74 | -0.04% | 1,191,188 |
| Nov 11, 2025 | $299.17 | $302.43 | $297.95 | $301.86 | +1.05% | 855,608 |
| Nov 10, 2025 | $297.40 | $299.55 | $293.06 | $298.72 | +0.52% | 1,194,442 |
| Nov 7, 2025 | $294.60 | $297.47 | $293.51 | $297.18 | +0.79% | 950,645 |
| Nov 6, 2025 | $299.46 | $299.90 | $293.72 | $294.86 | -2.03% | 1,165,922 |
| Nov 5, 2025 | $301.23 | $302.44 | $299.32 | $300.96 | +0.03% | 1,251,060 |
| Nov 4, 2025 | $302.26 | $304.13 | $299.17 | $300.86 | -0.92% | 1,301,029 |
| Nov 3, 2025 | $302.99 | $304.88 | $299.40 | $303.64 | +0.76% | 1,079,374 |
| Oct 31, 2025 | $300.42 | $302.70 | $297.92 | $301.34 | +0.19% | 1,076,836 |
| Oct 30, 2025 | $295.25 | $303.57 | $295.25 | $300.77 | +1.24% | 1,527,835 |
| Oct 29, 2025 | $306.53 | $307.00 | $296.02 | $297.08 | -4.50% | 1,682,473 |
| Oct 28, 2025 | $312.87 | $315.00 | $310.73 | $311.08 | -0.78% | 919,448 |
| Oct 27, 2025 | $313.35 | $314.17 | $311.13 | $313.53 | +0.21% | 938,161 |
| Oct 24, 2025 | $313.01 | $314.51 | $311.15 | $312.88 | +0.98% | 953,311 |
| Oct 23, 2025 | $304.00 | $310.10 | $304.00 | $309.84 | +0.55% | 1,006,935 |
| Oct 22, 2025 | $309.82 | $311.28 | $305.12 | $308.15 | -0.78% | 1,471,746 |
| Oct 21, 2025 | $307.95 | $311.47 | $306.98 | $310.57 | +0.85% | 710,356 |
| Oct 20, 2025 | $305.00 | $308.08 | $304.32 | $307.95 | – | 885,207 |
Seasonality
ADSK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -1.8% | -1.9% | 1.1% | 4.0% | 0.6% | 6.0% | 3.2% | -3.7% | 3.5% | 3.3% | 0.9% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -14.6% | -2.8% | -2.6% | -1.0% | -2.4% | -15.9% | 20.5% | 10.4% | -19.2% | 19.4% | ||
| 2025 | 5.3% | -11.9% | -4.5% | 4.8% | 8.0% | 4.5% | -2.1% | 3.8% | 0.9% | -5.1% | 0.7% | -2.4% |
| 2024 | 4.2% | 1.7% | 0.9% | -18.3% | -5.3% | 22.7% | 0.0% | 4.4% | 6.6% | 3.0% | 2.9% | 1.3% |
| 2023 | 15.1% | -7.7% | 4.8% | -6.4% | 2.4% | 2.6% | 3.6% | 4.7% | -6.8% | -4.5% | 10.5% | 11.5% |
| 2022 | -11.2% | -11.8% | -2.7% | -11.7% | 9.8% | -17.2% | 25.8% | -6.7% | -7.4% | 14.7% | -5.8% | -7.5% |
| 2021 | -9.1% | -0.5% | 0.4% | 5.3% | -2.1% | 2.1% | 10.0% | -3.4% | -8.0% | 11.4% | -20.0% | 10.6% |
| 2020 | 7.3% | -3.0% | -18.2% | 19.9% | 12.4% | 13.7% | -1.2% | 3.9% | -6.0% | 2.0% | 19.0% | 9.0% |
| 2019 | 14.5% | 10.7% | -4.4% | 14.4% | -9.7% | 1.2% | -4.1% | -8.5% | 3.4% | -0.2% | 22.8% | 1.4% |
| 2018 | 10.3% | 1.6% | 6.9% | 0.3% | 2.5% | 1.5% | -2.0% | 20.2% | 1.1% | -17.2% | 11.8% | -11.0% |
| 2017 | 9.9% | 6.1% | 0.2% | 4.2% | 24.1% | -9.8% | 9.9% | 3.3% | -1.9% | 11.3% | -12.2% | -4.4% |