Stockscreener 앱 받기
290.68
0.79%
-2.31
시장 영업 전:
291.84
1.16
+0.40%
Autodesk Inc 주식 (ADSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $294.5 | $289.2 | $5.32 | 1,498,097.0 | -0.79% |
| 2025-08-07 | $306.2 | $288.9 | $17.25 | 1,366,792.0 | -3.99% |
| 2025-08-06 | $305.3 | $300.1 | $5.18 | 1,129,394.0 | +2.00% |
| 2025-08-05 | $304.2 | $298.9 | $5.39 | 815,834.0 | -1.09% |
| 2025-08-04 | $302.9 | $299.0 | $3.93 | 933,448.0 | +1.84% |
| 2025-08-01 | $301.5 | $295.0 | $6.52 | 1,303,651.0 | -2.01% |
| 2025-07-31 | $309.2 | $302.2 | $6.96 | 1,491,044.0 | -1.63% |
| 2025-07-30 | $309.8 | $305.5 | $4.32 | 930,055.0 | +0.50% |
| 2025-07-29 | $307.8 | $304.4 | $3.35 | 1,120,805.0 | +0.70% |
| 2025-07-28 | $306.1 | $303.2 | $2.89 | 719,990.0 | +0.39% |
| 2025-07-25 | $304.4 | $300.1 | $4.29 | 943,506.0 | +0.72% |
| 2025-07-24 | $302.3 | $299.0 | $3.25 | 1,286,880.0 | +0.04% |
| 2025-07-23 | $302.4 | $300.4 | $1.95 | 694,754.0 | +0.52% |
| 2025-07-22 | $300.6 | $295.6 | $5.02 | 1,197,404.0 | +1.45% |
| 2025-07-21 | $298.8 | $294.8 | $3.96 | 1,591,842.0 | -0.63% |
| 2025-07-18 | $297.7 | $292.3 | $5.40 | 2,420,483.0 | +1.67% |
| 2025-07-17 | $292.4 | $288.9 | $3.52 | 1,638,912.0 | +0.93% |
| 2025-07-16 | $290.9 | $286.5 | $4.42 | 1,349,030.0 | +0.18% |
| 2025-07-15 | $294.7 | $288.6 | $6.08 | 1,830,629.0 | -1.90% |
| 2025-07-14 | $298.4 | $286.7 | $11.69 | 3,744,722.0 | +5.05% |
Autodesk Inc 주식 (ADSK) 연도별 가격 이력
이 심층 분석에서는 Autodesk Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Autodesk Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Autodesk Inc 주식 (ADSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $306.2 | $288.9 | $17.25 | 8,545,313.0 | -4.10% |
| 2025-07 | $319.5 | $279.9 | $39.59 | 37,441,724.0 | -2.09% |
| 2025-06 | $310.2 | $290.6 | $19.60 | 26,519,290.0 | +4.54% |
| 2025-05 | $304.8 | $273.1 | $31.67 | 34,681,384.0 | +7.97% |
| 2025-04 | $274.9 | $232.7 | $42.20 | 31,859,043.0 | +4.76% |
| 2025-03 | $280.5 | $244.8 | $35.61 | 36,820,411.0 | -4.53% |
| 2025-02 | $312.1 | $267.1 | $44.96 | 31,629,622.0 | -11.93% |
| 2025-01 | $317.1 | $279.8 | $37.21 | 25,680,015.0 | +5.34% |
Autodesk Inc 주식 (ADSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $311.5 | $288.5 | $22.97 | 27,038,258.0 | +1.93% |
| 2024-11 | $326.6 | $281.6 | $45.01 | 32,035,722.0 | +2.85% |
| 2024-10 | $294.1 | $266.0 | $28.12 | 25,088,396.0 | +3.02% |
| 2024-09 | $275.9 | $249.6 | $26.24 | 29,371,250.0 | +6.61% |
| 2024-08 | $275.7 | $223.0 | $52.65 | 29,204,111.0 | +4.40% |
| 2024-07 | $256.1 | $239.0 | $17.04 | 24,014,433.0 | +0.03% |
| 2024-06 | $248.2 | $205.9 | $42.34 | 58,980,957.0 | +22.74% |
| 2024-05 | $222.0 | $195.3 | $26.66 | 36,119,903.0 | -5.29% |
| 2024-04 | $260.8 | $206.2 | $54.52 | 41,229,905.0 | -18.27% |
| 2024-03 | $279.5 | $246.2 | $33.36 | 28,577,095.0 | +0.87% |
| 2024-02 | $269.5 | $249.1 | $20.40 | 24,889,871.0 | +1.72% |
| 2024-01 | $257.6 | $225.4 | $32.18 | 25,490,919.0 | +4.24% |
Autodesk Inc 주식 (ADSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $216.8 | $29.09 | 29,311,987.0 | +11.47% |
| 2023-11 | $222.0 | $192.0 | $29.98 | 31,902,110.0 | +10.52% |
| 2023-10 | $215.4 | $192.9 | $22.56 | 24,037,832.0 | -4.49% |
| 2023-09 | $224.1 | $200.1 | $24.04 | 24,890,343.0 | -6.77% |
| 2023-08 | $224.3 | $195.3 | $28.97 | 31,357,872.0 | +4.69% |
| 2023-07 | $222.6 | $197.5 | $25.11 | 30,296,524.0 | +3.61% |
| 2023-06 | $223.6 | $197.0 | $26.59 | 33,022,770.0 | +2.62% |
| 2023-05 | $205.0 | $189.5 | $15.46 | 31,744,008.0 | +2.36% |
| 2023-04 | $210.9 | $188.4 | $22.51 | 23,731,551.0 | -6.42% |
| 2023-03 | $211.5 | $191.0 | $20.47 | 35,381,237.0 | +4.77% |
| 2023-02 | $232.2 | $191.4 | $40.71 | 29,513,639.0 | -7.65% |
| 2023-01 | $215.6 | $179.6 | $35.94 | 23,636,372.0 | +15.14% |
1.71%
0.76%
자본화:
|
볼륨(24시간):