Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	ADSK	216.38	216.74	213.45	214.62	-2.08	1,860,055	23,546	214.68	217.00
2024-05-06	Q	ADSK	215.52	217.20	214.485	216.70	1.51	1,343,731	20,678	215.54	217.61
2024-05-03	Q	ADSK	214.37	217.35	214.14	215.19	5.24	1,197,081	19,421	212.58	216.94
2024-05-02	Q	ADSK	211.85	212.40	208.80	209.95	-0.76	1,589,130	24,388	209.00	212.54
2024-05-01	Q	ADSK	211.00	216.00	209.08	210.71	-2.15	1,687,719	25,065	208.50	214.26
2024-04-30	Q	ADSK	216.45	217.64	212.75	212.85	-3.93	1,427,591	21,915	212.48	218.97
2024-04-29	Q	ADSK	218.38	219.085	214.49	216.78	-1.15	1,437,021	20,728	214.36	218.00
2024-04-26	Q	ADSK	215.77	219.3647	215.50	217.93	1.53	1,277,888	24,759	210.50	219.35
2024-04-25	Q	ADSK	214.33	216.80	213.535	216.40	1.40	2,211,584	26,418	200.00	220.09
2024-04-24	Q	ADSK	217.35	218.615	214.15	215.00	-2.93	2,628,078	28,772	213.50	214.95
2024-04-23	Q	ADSK	217.13	219.35	217.13	217.93	0.78	1,504,221	23,556	215.68	220.42
2024-04-22	Q	ADSK	218.70	219.27	214.33	217.13	0.63	1,776,475	24,703	215.00	224.76
2024-04-19	Q	ADSK	211.55	216.84	210.20	216.50	5.87	3,157,482	37,641	210.00	218.00
2024-04-18	Q	ADSK	214.56	214.755	206.23	210.63	-4.29	4,608,951	53,615	207.88	212.25
2024-04-17	Q	ADSK	212.77	219.50	207.43	214.92	-13.32	6,357,088	62,218	214.50	225.63
2024-04-16	Q	ADSK	230.40	230.43	227.57	228.24	-1.38	2,119,246	22,697	221.00	224.88
2024-04-15	Q	ADSK	239.95	239.95	228.91	229.62	-7.36	1,385,762	21,934	223.52	232.51
2024-04-12	Q	ADSK	236.58	238.00	234.05	236.98	-4.08	1,617,013	24,644	234.50	239.84
2024-04-11	Q	ADSK	239.06	242.56	237.5401	241.06	2.05	1,171,342	16,834	231.02	243.68
2024-04-10	Q	ADSK	243.59	244.20	238.10	239.01	-8.92	1,284,991	21,534	237.85	242.25
2024-04-09	Q	ADSK	246.86	248.45	244.60	247.93	2.04	840,675	16,129	244.13	249.95
2024-04-08	Q	ADSK	244.76	247.145	244.39	245.89	1.15	1,273,520	18,830	244.50	248.46
2024-04-05	Q	ADSK	246.00	248.28	244.07	244.74	-0.07	1,329,991	21,463	242.57	255.00
2024-04-04	Q	ADSK	248.54	252.675	243.73	244.81	-1.57	1,437,758	21,775	243.25	249.71
2024-04-03	Q	ADSK	247.59	250.85	245.50	246.38	-2.33	1,326,015	22,804	246.38	248.21
2024-04-02	Q	ADSK	249.55	252.76	247.19	248.71	-10.73	1,692,067	26,816	248.10	253.00
2024-04-01	Q	ADSK	259.90	260.75	256.385	259.44	-0.98	790,771	14,201	250.02	254.00
2024-03-29	Q	ADSK	261.31	262.95	259.74	260.42	-0.55	0	0	257.42	262.74
2024-03-28	Q	ADSK	261.31	262.95	259.74	260.42	-0.55	896,092	14,941	257.42	262.74
2024-03-27	Q	ADSK	260.59	262.295	258.03	260.97	-0.70	992,334	16,896	258.15	261.00
2024-03-26	Q	ADSK	262.02	264.63	261.51	261.67	0.10	939,849	18,240	260.38	264.01
2024-03-25	Q	ADSK	260.59	262.82	258.33	261.57	-1.29	1,076,582	17,643	257.87	266.70
2024-03-22	Q	ADSK	265.11	267.04	262.73	262.86	-2.89	893,034	15,494	260.00	264.70
2024-03-21	Q	ADSK	265.00	268.90	263.90	265.75	3.32	1,693,427	24,095	265.75	268.00
2024-03-20	Q	ADSK	257.35	262.83	256.725	262.43	6.24	1,259,889	18,048	262.66	264.01
2024-03-19	Q	ADSK	253.05	257.24	251.37	256.19	1.01	857,649	15,113	254.08	257.50
2024-03-18	Q	ADSK	256.18	259.48	254.90	255.18	0.94	906,353	14,276	253.09	257.97
2024-03-15	Q	ADSK	256.66	258.04	253.13	254.24	-4.29	3,010,926	17,798	253.23	258.29
2024-03-14	Q	ADSK	258.56	259.47	254.38	258.53	-0.17	1,227,777	19,882	254.15	258.35
2024-03-13	Q	ADSK	262.91	264.075	258.51	258.70	-4.08	1,134,321	18,441	258.90	260.93
2024-03-12	Q	ADSK	258.85	264.09	258.39	262.78	4.52	1,437,740	24,125	261.02	263.60
2024-03-11	Q	ADSK	252.31	259.11	251.38	258.26	6.40	1,469,214	24,606	254.80	260.00
2024-03-08	Q	ADSK	253.77	256.03	251.6902	251.86	-1.98	881,625	16,502	250.80	253.94
2024-03-07	Q	ADSK	252.89	256.09	250.89	253.84	2.74	1,381,030	17,139	251.51	254.91
2024-03-06	Q	ADSK	248.15	252.23	248.15	251.10	3.81	1,007,827	17,803	247.00	251.00
2024-03-05	Q	ADSK	257.35	257.51	246.17	247.29	-13.41	1,850,146	29,540	246.44	250.96
2024-03-04	Q	ADSK	263.01	263.85	259.66	260.70	-4.04	1,944,997	26,740	259.10	261.74
2024-03-01	Q	ADSK	275.00	279.53	258.60	264.74	6.57	3,854,244	46,396	263.01	264.30
2024-02-29	Q	ADSK	256.35	258.985	255.00	258.17	2.92	3,322,854	34,275	278.30	279.99
2024-02-28	Q	ADSK	254.80	258.84	254.66	255.25	-1.70	1,702,608	23,221	253.50	257.18
2024-02-27	Q	ADSK	258.50	258.5994	255.96	256.95	-0.40	951,007	16,218	253.58	280.49
2024-02-26	Q	ADSK	257.84	259.135	256.14	257.35	0.15	987,799	19,311	253.70	258.00
2024-02-23	Q	ADSK	259.25	260.00	256.85	257.20	0.22	821,380	15,448	254.08	260.00
2024-02-22	Q	ADSK	258.65	260.33	255.77	256.98	4.46	1,077,867	20,769	254.16	259.25
2024-02-21	Q	ADSK	252.00	252.68	249.13	252.52	-2.74	741,967	15,401	254.53	258.00
2024-02-20	Q	ADSK	256.33	256.70	251.66	255.26	-3.04	1,277,360	19,823	252.30	256.00
2024-02-19	Q	ADSK	261.00	261.435	257.20	258.30	-2.95	0	0	255.00	258.08
2024-02-16	Q	ADSK	261.00	261.435	257.20	258.30	-2.95	1,369,454	19,044	255.00	258.08
2024-02-15	Q	ADSK	264.74	264.94	259.59	261.25	-0.92	724,510	14,740	253.23	261.16
2024-02-14	Q	ADSK	259.41	263.03	259.13	262.17	5.41	925,541	16,203	262.00	271.27
2024-02-13	Q	ADSK	254.14	258.7276	252.75	256.76	-5.28	1,341,578	22,103	253.28	258.99
2024-02-12	Q	ADSK	265.91	267.31	261.5114	262.04	-4.64	1,055,518	19,388	261.50	261.59
2024-02-09	Q	ADSK	262.85	269.53	262.85	266.68	5.17	1,828,614	24,890	264.17	268.80