ADSK
Autodesk
$161.22
8.32 (4.91%)
ADSK Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
ADSK Stock Predictions, Articles, and Autodesk News
4 Top Stock Trades for Tuesday: ROKU, ADSK, SPLK, NVS
Roku, Autodesk, Splunk and Novartis are our top stock trades on Friday. Going into the long weekend, see why we picked them for next week.
ADSK Stock: 8 Things to Know About Autodesk Earnings
Autodesk earnings (ADSK) came in ahead of what analysts were calling for in their consensus estimate, sending shares soaring late Tuesday.
Is Autodesk Stock Still A Buy At New Highs? 3 Pros, 3 Cons
ADSK stock looks like it could keep going higher after another excellent earnings report. However, the longer-term investment thesis is starting to lose some of its appeal.
Autodesk, Inc. Stock Fell After Hours on Weak Q2 Earnings Outlook
Autodesk (ADSK) reported its latest quarterly earnings results, which topped analysts' expectations, but its second-quarter guidance missed estimates.
3 Reasons There Is More Upside for Autodesk, Inc. Stock
Autodesk, the global leader in CAD software, has had a nice bull move lately. But this should not be the end of it. ADSK has plenty of runway for growth. And there are long-term drivers that should continue to propel Autodesk stock.
Investors Have Missed the Boat on Autodesk, Inc. Stock
ADSK stock went up even as the company deferred profits for several quarters to implement a new revenue model, driving Autodesk stock to a high valuation.
Autodesk, Inc. (ADSK) Shares Pop on the Company’s Q4 Earnings Beat
Autodesk (ADSK) unveiled its fiscal fourth-quarter results after the bell Tuesday, which included better-than-expected earnings and revenue.
3 Stocks to Watch on Wednesday: Autodesk, Inc. (ADSK), Nuance Communications Inc. (NUAN) and Wesco Aircraft Holdings Inc (WAIR)
Autodesk (ADSK) posted a loss, Nuance Communications (NUAN) beat earnings estimates and Wesco Aircraft's (WAIR) earnings missed the outlook.
3 Big Stock Charts for Tuesday: Apple Inc. (AAPL), Nike Inc (NKE) and Autodesk, Inc. (ADSK)
Apple (AAPL) is still too early to buy. Meanwhile Nike (NKE) and Autodesk (ADSK) appear to be preparing for a volatility breakdown.
3 Stocks to Watch on Friday: GameStop Corp. (GME), Autodesk, Inc. (ADSK) and VMware, Inc. (VMW)
GameStop (GME) is getting pounded on weak results, while Autodesk (ADSK) and VMware (VMW) pleasantly surprised Wall Street
Autodesk, Inc. (ADSK) Gains After Q1 Beat and Solid Guidance
Though it's in the midst of a business model transition, Autodesk (ADSK) still managed a Q1 earnings beat.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
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!
