ADSK

Autodesk

$161.22 8.32 (4.91%)
19:58 EDT ADSK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -68.03
Market Cap:       35.33B
EPS:       -2.37
Volume:       6.11M
Day's Range:       158.51 - 165.18
52wk Range:       117.72 - 178.95
Previous Close:       161.22
Historical Data for ADSK
Date Open High Low Volume Close Change %
05/24/19 160.68 165.18 158.51 6,109,100 161.22 6.22   4.01%
05/23/19 170.01 173.74 167.14 2,519,510 155.00 -19.03   -10.93%
05/22/19 173.87 175.47 173.24 1,257,050 174.03 -0.20   -0.11%
05/21/19 172.76 174.94 172.23 1,478,590 174.23 3.62   2.12%
05/20/19 172.43 172.82 168.31 1,717,845 170.61 -3.72   -2.13%
05/17/19 174.97 177.70 173.89 1,276,100 174.33 -2.35   -1.33%
05/16/19 174.15 178.42 173.76 1,261,167 176.68 3.36   1.94%
05/15/19 168.17 173.93 168.17 1,475,002 173.32 3.36   1.98%
05/14/19 166.73 170.75 166.14 1,325,984 169.96 5.03   3.05%
05/13/19 168.05 170.71 164.60 1,802,068 164.93 -8.84   -5.09%
05/10/19 170.64 174.19 167.81 1,302,200 173.77 2.57   1.50%
05/09/19 169.23 172.01 167.46 1,267,527 171.20 -0.31   -0.18%
05/08/19 170.34 172.79 169.72 1,097,182 171.51 0.79   0.46%
05/07/19 173.00 174.21 168.87 1,725,424 170.72 -4.56   -2.60%
05/06/19 171.80 175.51 169.80 1,271,197 175.28 -1.42   -0.80%
05/03/19 174.72 176.88 174.06 959,600 176.70 3.34   1.93%
05/02/19 173.64 174.66 171.32 996,695 173.36 -0.61   -0.35%
05/01/19 178.93 178.95 173.90 1,292,092 173.97 -4.24   -2.38%
04/30/19 176.67 178.42 175.38 1,072,186 178.21 1.53   0.87%
04/29/19 177.29 178.55 176.35 1,188,546 176.68 -0.31   -0.18%
04/26/19 175.37 177.11 174.31 1,263,600 176.99 1.67   0.95%
04/25/19 176.76 177.48 172.91 1,415,497 175.32 -0.99   -0.56%
04/24/19 175.04 177.37 175.04 1,168,304 176.31 1.03   0.59%
04/23/19 173.00 176.21 172.50 1,889,433 175.28 3.13   1.82%
04/22/19 168.69 172.31 167.90 1,245,577 172.15 2.95   1.74%
04/18/19 168.35 169.38 164.81 1,634,500 169.20 1.17   0.70%
04/17/19 173.12 173.40 167.61 1,862,010 168.03 -4.64   -2.69%
04/16/19 173.00 174.40 171.34 1,516,890 172.67 -0.10   -0.06%
04/15/19 172.01 173.22 170.99 984,567 172.77 0.90   0.52%
04/12/19 173.02 173.44 170.65 1,404,500 171.87 -0.01   -0.01%
04/11/19 171.32 172.11 170.03 1,601,332 171.88 1.42   0.83%
04/10/19 167.30 170.91 167.17 1,643,518 170.46 3.40   2.04%
04/09/19 166.15 167.37 165.56 1,213,566 167.06 0.32   0.19%
04/08/19 165.82 166.93 163.13 1,699,076 166.74 0.41   0.25%
04/05/19 166.04 167.15 165.14 1,259,000 166.33 1.28   0.78%
04/04/19 166.69 168.00 163.22 2,234,564 165.05 -1.60   -0.96%
04/03/19 165.55 168.56 165.00 2,655,627 166.65 2.30   1.40%
04/02/19 163.53 164.85 163.03 1,904,146 164.35 0.53   0.32%
04/01/19 158.22 163.97 157.29 3,910,437 163.82 8.00   5.13%
03/29/19 154.69 155.94 153.86 1,833,300 155.82 2.79   1.82%
03/28/19 153.74 154.52 151.20 1,483,545 153.03 -0.07   -0.05%
03/27/19 155.65 156.10 151.15 1,587,462 153.10 -2.81   -1.80%
03/26/19 155.49 157.39 154.86 1,511,361 155.91 1.22   0.79%
03/25/19 153.53 155.55 152.43 1,768,895 154.69 0.47   0.30%
03/22/19 158.00 158.82 153.94 1,858,200 154.22 -4.60   -2.90%
03/21/19 154.27 159.04 154.27 1,550,309 158.82 4.51   2.92%
03/20/19 156.00 156.27 152.36 1,805,747 154.31 -0.79   -0.51%
03/19/19 154.62 156.12 153.66 2,172,943 155.10 1.25   0.81%
03/18/19 153.29 155.32 152.33 1,925,173 153.85 0.57   0.37%
03/15/19 152.70 154.68 152.46 3,513,600 153.28 0.13   0.08%
03/14/19 153.05 154.26 151.93 2,233,797 153.15 -0.23   -0.15%
03/13/19 155.34 157.09 153.21 2,143,158 153.38 -1.43   -0.92%
03/12/19 154.57 155.39 152.88 1,418,559 154.81 0.77   0.50%
03/11/19 152.39 155.28 151.86 2,074,984 154.04 1.67   1.10%
03/08/19 150.29 152.50 149.50 1,692,000 152.37 -0.40   -0.26%
03/07/19 152.90 153.97 150.88 3,167,608 152.77 -0.74   -0.48%
03/06/19 154.76 155.96 152.04 1,803,535 153.51 -1.20   -0.78%
03/05/19 158.20 158.20 154.16 2,193,341 154.71 -3.08   -1.95%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!