NasdaqGS - Delayed Quote • USD
Autodesk, Inc. (ADSK)
At close: 4:00 PM EDT
After hours: 4:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 215.77 | 219.36 | 215.50 | 217.93 | 217.93 | 1,272,716 |
| Apr 25, 2024 | 214.33 | 216.80 | 213.54 | 216.40 | 216.40 | 2,211,400 |
| Apr 24, 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 215.00 | 2,628,200 |
| Apr 23, 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 217.93 | 1,504,600 |
| Apr 22, 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 217.13 | 1,776,400 |
| Apr 19, 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 216.50 | 3,157,500 |
| Apr 18, 2024 | 214.56 | 214.76 | 206.23 | 210.63 | 210.63 | 4,608,900 |
| Apr 17, 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 214.92 | 6,357,400 |
| Apr 16, 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 228.24 | 2,120,200 |
| Apr 15, 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 229.62 | 1,385,700 |
| Apr 12, 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 236.98 | 1,617,000 |
| Apr 11, 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 241.06 | 1,171,300 |
| Apr 10, 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 239.01 | 1,284,900 |
| Apr 9, 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 247.93 | 840,600 |
| Apr 8, 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 245.89 | 1,273,500 |
| Apr 5, 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 244.74 | 1,330,000 |
| Apr 4, 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 244.81 | 1,437,600 |
| Apr 3, 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 246.38 | 1,326,000 |
| Apr 2, 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 248.71 | 1,692,000 |
| Apr 1, 2024 | 259.90 | 260.75 | 256.39 | 259.44 | 259.44 | 791,600 |
| Mar 28, 2024 | 261.31 | 262.95 | 259.74 | 260.42 | 260.42 | 896,000 |
| Mar 27, 2024 | 260.59 | 262.30 | 258.03 | 260.97 | 260.97 | 992,300 |
| Mar 26, 2024 | 262.02 | 264.63 | 261.51 | 261.67 | 261.67 | 939,800 |
| Mar 25, 2024 | 260.59 | 262.82 | 258.33 | 261.57 | 261.57 | 1,076,600 |
| Mar 22, 2024 | 265.11 | 267.04 | 262.73 | 262.86 | 262.86 | 893,000 |
| Mar 21, 2024 | 265.00 | 268.90 | 263.90 | 265.75 | 265.75 | 1,693,300 |
| Mar 20, 2024 | 257.35 | 262.83 | 256.73 | 262.43 | 262.43 | 1,259,900 |
| Mar 19, 2024 | 253.05 | 257.24 | 251.37 | 256.19 | 256.19 | 857,600 |
| Mar 18, 2024 | 256.18 | 259.48 | 254.90 | 255.18 | 255.18 | 906,300 |
| Mar 15, 2024 | 256.66 | 258.04 | 253.13 | 254.24 | 254.24 | 3,010,900 |
| Mar 14, 2024 | 258.56 | 259.47 | 254.38 | 258.53 | 258.53 | 1,227,700 |
| Mar 13, 2024 | 262.91 | 264.08 | 258.51 | 258.70 | 258.70 | 1,134,300 |
| Mar 12, 2024 | 258.85 | 264.09 | 258.39 | 262.78 | 262.78 | 1,437,900 |
| Mar 11, 2024 | 252.31 | 259.11 | 251.38 | 258.26 | 258.26 | 1,469,200 |
| Mar 8, 2024 | 253.77 | 256.03 | 251.69 | 251.86 | 251.86 | 881,500 |
| Mar 7, 2024 | 252.89 | 256.09 | 250.89 | 253.84 | 253.84 | 1,380,900 |
| Mar 6, 2024 | 248.15 | 252.23 | 248.15 | 251.10 | 251.10 | 1,008,100 |
| Mar 5, 2024 | 257.35 | 257.51 | 246.17 | 247.29 | 247.29 | 1,850,300 |
| Mar 4, 2024 | 263.01 | 263.85 | 259.66 | 260.70 | 260.70 | 1,945,000 |
| Mar 1, 2024 | 275.00 | 279.53 | 258.60 | 264.74 | 264.74 | 3,852,700 |
| Feb 29, 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 258.17 | 3,331,700 |
| Feb 28, 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 255.25 | 1,703,000 |
| Feb 27, 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 256.95 | 951,000 |
| Feb 26, 2024 | 257.84 | 259.14 | 256.14 | 257.35 | 257.35 | 987,800 |
| Feb 23, 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 257.20 | 821,500 |
| Feb 22, 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 256.98 | 1,077,900 |
| Feb 21, 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 252.52 | 742,300 |
| Feb 20, 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 255.26 | 1,277,500 |
| Feb 16, 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 258.30 | 1,369,400 |
| Feb 15, 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 261.25 | 724,500 |
| Feb 14, 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 262.17 | 925,500 |
| Feb 13, 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 256.76 | 1,341,600 |
| Feb 12, 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 262.04 | 1,055,300 |
| Feb 9, 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 266.68 | 1,828,600 |
| Feb 8, 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 261.51 | 771,100 |
| Feb 7, 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 258.43 | 1,125,200 |
| Feb 6, 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 253.98 | 865,200 |
| Feb 5, 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 252.81 | 1,336,000 |
| Feb 2, 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 256.45 | 1,592,900 |
| Feb 1, 2024 | 253.48 | 255.77 | 251.37 | 255.07 | 255.07 | 1,214,100 |
| Jan 31, 2024 | 255.02 | 256.93 | 251.73 | 253.81 | 253.81 | 2,017,200 |
| Jan 30, 2024 | 255.63 | 257.56 | 255.04 | 256.47 | 256.47 | 1,204,400 |
| Jan 29, 2024 | 253.05 | 257.63 | 252.69 | 257.23 | 257.23 | 937,300 |
| Jan 26, 2024 | 252.40 | 254.29 | 250.86 | 253.07 | 253.07 | 940,200 |
| Jan 25, 2024 | 255.62 | 255.80 | 250.53 | 251.75 | 251.75 | 1,116,100 |
| Jan 24, 2024 | 255.00 | 256.48 | 252.50 | 252.66 | 252.66 | 1,174,500 |
| Jan 23, 2024 | 251.18 | 253.24 | 249.31 | 252.78 | 252.78 | 1,030,000 |
| Jan 22, 2024 | 250.00 | 252.81 | 249.81 | 250.79 | 250.79 | 1,441,000 |
| Jan 19, 2024 | 242.37 | 249.05 | 241.73 | 248.64 | 248.64 | 1,205,600 |
| Jan 18, 2024 | 238.35 | 241.94 | 237.85 | 241.18 | 241.18 | 1,042,600 |
| Jan 17, 2024 | 239.66 | 240.44 | 235.96 | 238.47 | 238.47 | 1,330,400 |
| Jan 16, 2024 | 240.28 | 242.68 | 240.13 | 241.50 | 241.50 | 1,364,800 |
| Jan 12, 2024 | 242.47 | 243.34 | 239.83 | 242.44 | 242.44 | 1,012,600 |
| Jan 11, 2024 | 239.53 | 241.02 | 237.34 | 240.65 | 240.65 | 1,035,400 |
| Jan 10, 2024 | 236.19 | 239.18 | 235.77 | 238.82 | 238.82 | 964,900 |
| Jan 9, 2024 | 233.50 | 236.68 | 232.63 | 235.96 | 235.96 | 878,500 |
| Jan 8, 2024 | 231.00 | 235.95 | 230.78 | 235.45 | 235.45 | 1,447,500 |
| Jan 5, 2024 | 228.77 | 231.86 | 228.41 | 229.52 | 229.52 | 1,138,100 |
| Jan 4, 2024 | 227.19 | 229.57 | 225.45 | 228.92 | 228.92 | 1,552,800 |
| Jan 3, 2024 | 231.71 | 231.71 | 227.04 | 227.19 | 227.19 | 1,278,800 |
| Jan 2, 2024 | 240.79 | 241.20 | 232.22 | 234.12 | 234.12 | 1,443,500 |
| Dec 29, 2023 | 243.72 | 245.40 | 242.79 | 243.48 | 243.48 | 721,400 |
| Dec 28, 2023 | 245.63 | 245.85 | 244.02 | 244.91 | 244.91 | 537,200 |
| Dec 27, 2023 | 245.36 | 245.88 | 244.38 | 245.11 | 245.11 | 771,900 |
| Dec 26, 2023 | 242.49 | 245.36 | 241.96 | 245.07 | 245.07 | 595,000 |
| Dec 22, 2023 | 243.74 | 244.03 | 240.31 | 242.76 | 242.76 | 719,400 |
| Dec 21, 2023 | 240.65 | 242.65 | 239.06 | 241.89 | 241.89 | 1,024,300 |
| Dec 20, 2023 | 237.33 | 241.56 | 235.72 | 236.71 | 236.71 | 1,353,500 |
| Dec 19, 2023 | 239.65 | 240.80 | 237.75 | 238.16 | 238.16 | 1,528,600 |
| Dec 18, 2023 | 240.79 | 242.47 | 236.35 | 239.14 | 239.14 | 1,764,800 |
| Dec 15, 2023 | 241.35 | 243.17 | 238.89 | 242.29 | 242.29 | 3,179,500 |
| Dec 14, 2023 | 235.36 | 242.64 | 235.26 | 240.81 | 240.81 | 3,303,500 |
| Dec 13, 2023 | 228.99 | 235.00 | 227.90 | 234.91 | 234.91 | 2,051,500 |
| Dec 12, 2023 | 224.83 | 228.95 | 224.25 | 227.94 | 227.94 | 1,369,300 |
| Dec 11, 2023 | 224.51 | 228.28 | 224.51 | 226.09 | 226.09 | 1,487,000 |
| Dec 8, 2023 | 222.07 | 225.31 | 221.90 | 224.01 | 224.01 | 1,073,600 |
| Dec 7, 2023 | 220.00 | 224.46 | 219.05 | 223.84 | 223.84 | 1,330,400 |
| Dec 6, 2023 | 221.71 | 221.97 | 218.58 | 219.55 | 219.55 | 1,463,000 |
| Dec 5, 2023 | 220.01 | 220.84 | 216.79 | 220.45 | 220.45 | 1,386,500 |
| Dec 4, 2023 | 222.94 | 224.28 | 217.96 | 221.31 | 221.31 | 1,747,000 |
| Dec 1, 2023 | 218.27 | 225.26 | 217.00 | 224.93 | 224.93 | 1,976,900 |
| Nov 30, 2023 | 215.22 | 218.78 | 212.70 | 218.43 | 218.43 | 3,073,700 |
| Nov 29, 2023 | 210.03 | 217.39 | 210.03 | 213.85 | 213.85 | 2,799,400 |
| Nov 28, 2023 | 201.80 | 207.65 | 201.80 | 207.37 | 207.37 | 1,573,200 |
| Nov 27, 2023 | 202.21 | 203.02 | 200.85 | 202.26 | 202.26 | 1,441,400 |
| Nov 24, 2023 | 202.66 | 203.57 | 201.11 | 203.42 | 203.42 | 912,500 |
| Nov 22, 2023 | 201.25 | 208.55 | 200.05 | 202.66 | 202.66 | 4,286,500 |
| Nov 21, 2023 | 219.00 | 221.99 | 216.63 | 217.67 | 217.67 | 2,109,800 |
| Nov 20, 2023 | 217.49 | 221.97 | 217.18 | 219.70 | 219.70 | 1,522,200 |
| Nov 17, 2023 | 215.30 | 217.54 | 214.33 | 217.33 | 217.33 | 1,131,100 |
| Nov 16, 2023 | 216.10 | 217.50 | 213.89 | 215.02 | 215.02 | 1,130,400 |
| Nov 15, 2023 | 217.21 | 218.26 | 215.52 | 216.11 | 216.11 | 1,031,500 |
| Nov 14, 2023 | 214.54 | 218.07 | 213.97 | 217.36 | 217.36 | 1,155,500 |
| Nov 13, 2023 | 209.26 | 211.97 | 208.42 | 210.10 | 210.10 | 1,055,700 |
| Nov 10, 2023 | 205.26 | 211.05 | 203.72 | 210.58 | 210.58 | 1,013,800 |
| Nov 9, 2023 | 208.02 | 208.88 | 204.40 | 204.68 | 204.68 | 844,800 |
| Nov 8, 2023 | 206.16 | 207.92 | 205.36 | 206.93 | 206.93 | 745,300 |
| Nov 7, 2023 | 204.02 | 206.75 | 202.79 | 205.31 | 205.31 | 910,200 |
| Nov 6, 2023 | 203.17 | 203.33 | 199.84 | 201.99 | 201.99 | 1,005,500 |
| Nov 3, 2023 | 200.74 | 205.35 | 200.28 | 203.98 | 203.98 | 1,354,500 |
| Nov 2, 2023 | 199.51 | 200.28 | 192.01 | 199.24 | 199.24 | 1,940,000 |
| Nov 1, 2023 | 198.12 | 199.46 | 195.94 | 198.93 | 198.93 | 1,066,700 |
| Oct 31, 2023 | 198.29 | 198.63 | 195.32 | 197.63 | 197.63 | 1,057,700 |
| Oct 30, 2023 | 196.08 | 198.67 | 194.62 | 197.79 | 197.79 | 1,084,400 |
| Oct 27, 2023 | 196.25 | 197.11 | 192.88 | 195.15 | 195.15 | 1,157,400 |
| Oct 26, 2023 | 201.00 | 202.42 | 192.92 | 196.12 | 196.12 | 1,944,200 |
| Oct 25, 2023 | 203.15 | 204.41 | 199.82 | 200.21 | 200.21 | 1,155,800 |
| Oct 24, 2023 | 201.82 | 205.71 | 201.47 | 205.04 | 205.04 | 998,700 |
| Oct 23, 2023 | 201.62 | 203.17 | 198.82 | 199.72 | 199.72 | 1,012,500 |
| Oct 20, 2023 | 206.25 | 206.72 | 201.34 | 202.69 | 202.69 | 1,060,600 |
| Oct 19, 2023 | 210.33 | 210.93 | 205.20 | 206.07 | 206.07 | 1,383,500 |
| Oct 18, 2023 | 211.35 | 212.09 | 209.07 | 209.64 | 209.64 | 1,307,500 |
| Oct 17, 2023 | 209.32 | 215.44 | 208.23 | 213.99 | 213.99 | 1,004,200 |
| Oct 16, 2023 | 211.02 | 213.97 | 210.10 | 211.78 | 211.78 | 786,400 |
| Oct 13, 2023 | 212.83 | 213.75 | 208.63 | 209.47 | 209.47 | 1,313,900 |
| Oct 12, 2023 | 213.83 | 215.00 | 211.12 | 212.77 | 212.77 | 1,207,100 |
| Oct 11, 2023 | 214.10 | 215.18 | 211.63 | 213.20 | 213.20 | 965,500 |
| Oct 10, 2023 | 211.15 | 214.91 | 210.00 | 212.47 | 212.47 | 914,200 |
| Oct 9, 2023 | 208.10 | 211.05 | 206.61 | 210.56 | 210.56 | 766,000 |
| Oct 6, 2023 | 202.08 | 211.28 | 201.33 | 210.04 | 210.04 | 1,238,100 |
| Oct 5, 2023 | 206.23 | 206.46 | 200.41 | 203.96 | 203.96 | 958,600 |
| Oct 4, 2023 | 204.28 | 207.62 | 204.05 | 207.06 | 207.06 | 892,700 |
| Oct 3, 2023 | 207.89 | 209.05 | 201.21 | 203.28 | 203.28 | 1,103,100 |
| Oct 2, 2023 | 206.06 | 209.42 | 205.54 | 208.99 | 208.99 | 855,100 |
| Sep 29, 2023 | 209.71 | 210.99 | 206.58 | 206.91 | 206.91 | 1,073,900 |
| Sep 28, 2023 | 202.28 | 208.57 | 201.95 | 207.89 | 207.89 | 1,466,200 |
| Sep 27, 2023 | 202.06 | 203.64 | 200.09 | 202.28 | 202.28 | 1,065,000 |
| Sep 26, 2023 | 204.05 | 204.58 | 200.26 | 201.66 | 201.66 | 1,544,400 |
| Sep 25, 2023 | 203.01 | 205.70 | 202.00 | 205.67 | 205.67 | 1,141,900 |
| Sep 22, 2023 | 204.55 | 206.28 | 203.79 | 204.04 | 204.04 | 1,122,700 |
| Sep 21, 2023 | 206.78 | 207.11 | 203.20 | 204.06 | 204.06 | 1,425,000 |
| Sep 20, 2023 | 213.12 | 213.43 | 207.61 | 207.73 | 207.73 | 1,230,300 |
| Sep 19, 2023 | 212.13 | 212.60 | 209.07 | 212.06 | 212.06 | 1,146,000 |
| Sep 18, 2023 | 212.44 | 214.21 | 212.19 | 213.52 | 213.52 | 880,400 |
| Sep 15, 2023 | 216.67 | 217.36 | 212.81 | 213.35 | 213.35 | 1,944,400 |
| Sep 14, 2023 | 213.34 | 217.20 | 211.60 | 216.67 | 216.67 | 1,137,200 |
| Sep 13, 2023 | 212.20 | 213.83 | 210.57 | 212.26 | 212.26 | 1,095,000 |
| Sep 12, 2023 | 215.13 | 217.07 | 211.25 | 211.80 | 211.80 | 1,574,600 |
| Sep 11, 2023 | 219.49 | 220.43 | 217.50 | 218.74 | 218.74 | 838,800 |
| Sep 8, 2023 | 220.56 | 221.92 | 217.86 | 219.19 | 219.19 | 1,002,200 |
| Sep 7, 2023 | 221.14 | 221.62 | 218.18 | 221.01 | 221.01 | 1,288,200 |
| Sep 6, 2023 | 219.08 | 222.69 | 218.15 | 222.20 | 222.20 | 1,709,700 |
| Sep 5, 2023 | 218.09 | 220.79 | 216.59 | 219.46 | 219.46 | 1,189,800 |
| Sep 1, 2023 | 224.07 | 224.13 | 218.45 | 220.02 | 220.02 | 1,160,700 |
| Aug 31, 2023 | 221.74 | 224.26 | 220.89 | 221.94 | 221.94 | 1,729,100 |
| Aug 30, 2023 | 219.40 | 223.45 | 218.48 | 221.55 | 221.55 | 1,331,100 |
| Aug 29, 2023 | 217.00 | 219.57 | 215.70 | 219.40 | 219.40 | 1,151,900 |
| Aug 28, 2023 | 217.23 | 218.41 | 216.08 | 217.09 | 217.09 | 1,098,000 |
| Aug 25, 2023 | 209.85 | 216.80 | 209.49 | 215.92 | 215.92 | 1,933,700 |
| Aug 24, 2023 | 215.50 | 216.75 | 208.14 | 208.60 | 208.60 | 2,648,100 |
| Aug 23, 2023 | 202.25 | 205.81 | 201.97 | 204.36 | 204.36 | 1,697,500 |
| Aug 22, 2023 | 202.34 | 202.81 | 200.00 | 200.58 | 200.58 | 1,041,400 |
| Aug 21, 2023 | 200.40 | 202.92 | 199.74 | 202.02 | 202.02 | 951,300 |
| Aug 18, 2023 | 196.50 | 200.53 | 195.29 | 199.68 | 199.68 | 975,700 |
| Aug 17, 2023 | 203.96 | 204.10 | 198.46 | 198.70 | 198.70 | 1,526,100 |
| Aug 16, 2023 | 208.84 | 210.04 | 203.57 | 203.65 | 203.65 | 1,517,300 |
| Aug 15, 2023 | 209.91 | 211.79 | 208.81 | 209.53 | 209.53 | 1,289,700 |
| Aug 14, 2023 | 206.89 | 211.93 | 206.89 | 211.48 | 211.48 | 1,096,400 |
| Aug 11, 2023 | 205.75 | 209.00 | 205.60 | 207.96 | 207.96 | 1,167,900 |
| Aug 10, 2023 | 208.33 | 210.86 | 206.09 | 208.06 | 208.06 | 1,660,300 |
| Aug 9, 2023 | 203.70 | 206.72 | 203.25 | 204.77 | 204.77 | 1,949,400 |
| Aug 8, 2023 | 200.90 | 203.96 | 198.86 | 203.23 | 203.23 | 1,227,000 |
| Aug 7, 2023 | 202.52 | 204.32 | 201.54 | 203.72 | 203.72 | 849,300 |
| Aug 4, 2023 | 204.91 | 204.91 | 200.54 | 201.57 | 201.57 | 1,017,600 |
| Aug 3, 2023 | 203.97 | 206.05 | 202.33 | 202.62 | 202.62 | 1,426,800 |
| Aug 2, 2023 | 209.45 | 209.83 | 203.68 | 206.78 | 206.78 | 1,386,700 |
| Aug 1, 2023 | 211.17 | 213.25 | 209.00 | 212.45 | 212.45 | 757,200 |
| Jul 31, 2023 | 210.83 | 212.18 | 209.12 | 211.99 | 211.99 | 1,302,000 |
| Jul 28, 2023 | 213.02 | 215.29 | 208.32 | 209.79 | 209.79 | 1,479,500 |
| Jul 27, 2023 | 216.00 | 220.25 | 208.45 | 209.46 | 209.46 | 1,901,900 |
| Jul 26, 2023 | 208.63 | 213.68 | 208.23 | 212.75 | 212.75 | 1,095,000 |
| Jul 25, 2023 | 211.00 | 212.64 | 210.50 | 210.76 | 210.76 | 850,400 |
| Jul 24, 2023 | 210.82 | 212.20 | 207.58 | 210.53 | 210.53 | 1,508,100 |
| Jul 21, 2023 | 213.11 | 214.91 | 209.25 | 209.90 | 209.90 | 4,587,600 |
| Jul 20, 2023 | 217.14 | 218.53 | 210.66 | 210.97 | 210.97 | 1,163,300 |
| Jul 19, 2023 | 217.97 | 222.63 | 216.84 | 219.07 | 219.07 | 1,869,400 |
| Jul 18, 2023 | 212.57 | 217.92 | 212.41 | 217.24 | 217.24 | 1,754,800 |
| Jul 17, 2023 | 213.49 | 216.12 | 212.70 | 213.73 | 213.73 | 1,428,400 |
| Jul 14, 2023 | 215.95 | 216.07 | 210.50 | 214.14 | 214.14 | 1,189,400 |
| Jul 13, 2023 | 217.98 | 218.84 | 216.52 | 216.59 | 216.59 | 1,011,800 |
| Jul 12, 2023 | 216.67 | 218.02 | 214.92 | 215.32 | 215.32 | 1,469,800 |
| Jul 11, 2023 | 207.59 | 212.66 | 206.88 | 212.05 | 212.05 | 1,183,500 |
| Jul 10, 2023 | 201.00 | 208.07 | 201.00 | 207.33 | 207.33 | 1,097,400 |
| Jul 7, 2023 | 200.40 | 203.95 | 200.40 | 201.57 | 201.57 | 1,176,300 |
| Jul 6, 2023 | 200.00 | 201.19 | 197.52 | 201.05 | 201.05 | 1,685,700 |
| Jul 5, 2023 | 202.41 | 203.97 | 200.51 | 203.85 | 203.85 | 1,688,600 |
| Jul 3, 2023 | 203.00 | 205.19 | 202.11 | 203.70 | 203.70 | 818,900 |
| Jun 30, 2023 | 207.42 | 207.76 | 203.75 | 204.61 | 204.61 | 2,094,800 |
| Jun 29, 2023 | 207.02 | 210.50 | 205.36 | 206.18 | 206.18 | 1,104,300 |
| Jun 28, 2023 | 206.15 | 208.36 | 203.91 | 206.30 | 206.30 | 1,194,400 |
| Jun 27, 2023 | 201.76 | 207.25 | 201.05 | 206.85 | 206.85 | 1,556,800 |
| Jun 26, 2023 | 201.14 | 204.44 | 199.64 | 200.78 | 200.78 | 1,286,900 |
| Jun 23, 2023 | 202.86 | 203.19 | 200.25 | 202.00 | 202.00 | 1,538,600 |
| Jun 22, 2023 | 207.05 | 207.85 | 205.04 | 206.70 | 206.70 | 1,889,600 |
| Jun 21, 2023 | 210.00 | 212.12 | 207.69 | 207.98 | 207.98 | 1,711,800 |
| Jun 20, 2023 | 211.63 | 214.03 | 209.27 | 211.99 | 211.99 | 1,730,900 |
| Jun 16, 2023 | 223.64 | 223.64 | 212.36 | 213.50 | 213.50 | 3,289,000 |
| Jun 15, 2023 | 211.41 | 222.15 | 211.39 | 221.43 | 221.43 | 2,128,100 |
| Jun 14, 2023 | 212.85 | 214.90 | 209.66 | 213.55 | 213.55 | 1,933,400 |
| Jun 13, 2023 | 208.62 | 213.55 | 207.37 | 213.29 | 213.29 | 1,799,600 |
| Jun 12, 2023 | 202.91 | 208.24 | 202.89 | 208.10 | 208.10 | 1,511,100 |
| Jun 9, 2023 | 200.65 | 203.35 | 198.01 | 201.39 | 201.39 | 1,348,300 |
| Jun 8, 2023 | 201.13 | 201.78 | 198.41 | 200.16 | 200.16 | 1,043,100 |
| Jun 7, 2023 | 208.25 | 208.47 | 200.33 | 201.16 | 201.16 | 1,329,700 |
| Jun 6, 2023 | 209.24 | 209.92 | 207.18 | 208.01 | 208.01 | 926,800 |
| Jun 5, 2023 | 203.93 | 208.91 | 202.72 | 208.43 | 208.43 | 1,341,300 |
| Jun 2, 2023 | 205.31 | 208.48 | 203.00 | 204.24 | 204.24 | 1,385,500 |
| Jun 1, 2023 | 199.21 | 205.39 | 197.05 | 203.30 | 203.30 | 1,549,100 |
| May 31, 2023 | 195.46 | 200.86 | 194.82 | 199.39 | 199.39 | 3,895,700 |
| May 30, 2023 | 202.20 | 202.88 | 192.98 | 195.04 | 195.04 | 1,776,300 |
| May 26, 2023 | 200.77 | 202.50 | 193.19 | 198.90 | 198.90 | 2,839,300 |
| May 25, 2023 | 197.84 | 199.51 | 195.67 | 197.56 | 197.56 | 2,487,100 |
| May 24, 2023 | 193.94 | 198.02 | 192.50 | 196.75 | 196.75 | 1,757,100 |
| May 23, 2023 | 199.27 | 201.83 | 196.51 | 196.64 | 196.64 | 1,696,300 |
| May 22, 2023 | 201.48 | 204.23 | 199.62 | 203.49 | 203.49 | 1,058,800 |
| May 19, 2023 | 204.00 | 204.25 | 199.25 | 200.89 | 200.89 | 1,522,200 |
| May 18, 2023 | 198.50 | 205.00 | 198.42 | 204.84 | 204.84 | 1,591,400 |
| May 17, 2023 | 195.06 | 199.09 | 193.14 | 198.46 | 198.46 | 1,212,700 |
| May 16, 2023 | 196.18 | 197.42 | 193.19 | 193.25 | 193.25 | 1,059,900 |
| May 15, 2023 | 193.73 | 197.01 | 191.26 | 196.91 | 196.91 | 835,000 |
| May 12, 2023 | 193.64 | 194.90 | 192.67 | 194.45 | 194.45 | 948,800 |
| May 11, 2023 | 196.12 | 196.82 | 192.29 | 193.10 | 193.10 | 731,400 |
| May 10, 2023 | 196.08 | 197.46 | 193.23 | 196.32 | 196.32 | 1,437,600 |
| May 9, 2023 | 191.53 | 194.52 | 190.95 | 192.73 | 192.73 | 959,700 |
| May 8, 2023 | 193.47 | 194.70 | 189.54 | 191.99 | 191.99 | 1,045,600 |
| May 5, 2023 | 193.98 | 196.50 | 192.90 | 194.94 | 194.94 | 1,281,200 |
| May 4, 2023 | 194.57 | 195.38 | 191.77 | 193.03 | 193.03 | 855,900 |
| May 3, 2023 | 193.58 | 197.45 | 193.38 | 193.70 | 193.70 | 972,500 |
| May 2, 2023 | 196.56 | 197.03 | 191.78 | 192.42 | 192.42 | 1,421,700 |
| May 1, 2023 | 194.79 | 197.31 | 193.27 | 196.47 | 196.47 | 917,100 |
| Apr 28, 2023 | 189.42 | 194.90 | 188.45 | 194.79 | 194.79 | 1,138,700 |
| Apr 27, 2023 | 192.35 | 192.62 | 188.38 | 190.11 | 190.11 | 1,513,200 |
Related Tickers
TEAM Atlassian Corporation
179.45
-9.56%
INTU Intuit Inc.
636.55
+1.62%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
WDAY Workday, Inc.
251.04
-1.19%
DDOG Datadog, Inc.
131.45
+4.95%
PAYC Paycom Software, Inc.
188.89
+1.24%
ANSS ANSYS, Inc.
333.75
+2.05%
HUBS HubSpot, Inc.
631.13
-0.78%
TTD The Trade Desk, Inc.
84.73
+1.67%
NOW ServiceNow, Inc.
723.55
+1.02%