NASDAQ:AUTL | Historical Stock Price | Autolus Therapeutics plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$2.37$4.89$10.09$20.81$42.922018-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.94$8.94117,600——
2020-12-30$8.98$8.98188,200——
2020-12-29$8.94$8.94119,800——
2020-12-28$8.82$8.82181,100——
2020-12-24$8.90$8.90128,700——
2020-12-23$8.70$8.70108,100——
2020-12-22$8.90$8.90183,100——
2020-12-21$8.45$8.4596,500——
2020-12-18$8.62$8.62157,500——
2020-12-17$8.68$8.68126,000——
2020-12-16$8.36$8.36258,200——
2020-12-15$8.13$8.13502,100——
2020-12-14$8.50$8.50252,300——
2020-12-11$8.90$8.90187,800——
2020-12-10$8.70$8.70335,200——
2020-12-09$9.27$9.27346,300——
2020-12-08$10.52$10.52156,000——
2020-12-07$11.95$11.95197,500——
2020-12-04$10.50$10.5073,900——
2020-12-03$10.56$10.56135,200——
2020-12-02$9.90$9.90145,300——
2020-12-01$9.95$9.95155,100——
2020-11-30$10.49$10.49148,400——
2020-11-27$9.61$9.61154,100——
2020-11-25$10.58$10.58107,200——
2020-11-24$10.13$10.1364,700——
2020-11-23$10.28$10.2878,300——
2020-11-20$10.89$10.8978,100——
2020-11-19$11.22$11.2291,200——
2020-11-18$10.81$10.8197,700——
2020-11-17$11.17$11.1749,300——
2020-11-16$10.76$10.7647,400——
2020-11-13$10.97$10.9737,100——
2020-11-12$10.77$10.7797,200——
2020-11-11$10.56$10.5662,300——
2020-11-10$11.00$11.0060,800——
2020-11-09$11.43$11.4361,200——
2020-11-06$10.95$10.9574,200——
2020-11-05$12.01$12.0157,900——
2020-11-04$11.94$11.9454,800——
2020-11-03$11.36$11.36161,200——
2020-11-02$11.28$11.2880,100——
2020-10-30$10.81$10.8143,100——
2020-10-29$11.42$11.42242,800——
2020-10-28$11.40$11.4044,000——
2020-10-27$11.18$11.18216,600——
2020-10-26$11.19$11.1954,500——
2020-10-23$12.01$12.0141,200——
2020-10-22$11.74$11.7442,000——
2020-10-21$11.80$11.8048,300——
2020-10-20$11.56$11.5669,300——
2020-10-19$11.86$11.8647,500——
2020-10-16$12.25$12.2529,800——
2020-10-15$12.11$12.1117,500——
2020-10-14$12.23$12.2329,900——
2020-10-13$12.70$12.7024,800——
2020-10-12$12.79$12.7928,700——
2020-10-09$12.35$12.3538,800——
2020-10-08$12.26$12.2627,100——
2020-10-07$12.27$12.2732,200——
2020-10-06$12.09$12.09123,900——
2020-10-05$12.00$12.0054,100——
2020-10-02$11.09$11.0926,600——
2020-10-01$11.63$11.6361,500——
2020-09-30$11.64$11.6464,800——
2020-09-29$12.00$12.0074,600——
2020-09-28$12.89$12.8949,100——
2020-09-25$12.77$12.7754,700——
2020-09-24$12.44$12.4450,400——
2020-09-23$12.69$12.6969,500——
2020-09-22$13.30$13.3044,600——
2020-09-21$13.44$13.44119,100——
2020-09-18$14.28$14.28110,800——
2020-09-17$14.00$14.0080,900——
2020-09-16$13.94$13.9456,000——
2020-09-15$13.81$13.8174,300——
2020-09-14$13.81$13.8174,900——
2020-09-11$12.65$12.6542,800——
2020-09-10$12.77$12.7763,900——
2020-09-09$12.92$12.9280,400——
2020-09-08$12.50$12.5063,500——
2020-09-04$12.36$12.36114,800——
2020-09-03$12.85$12.85106,500——
2020-09-02$13.76$13.7677,100——
2020-09-01$14.05$14.0576,400——
2020-08-31$14.67$14.6780,700——
2020-08-28$15.34$15.3483,800——
2020-08-27$15.30$15.30108,700——
2020-08-26$15.85$15.85116,300——
2020-08-25$16.17$16.17196,400——
2020-08-24$15.56$15.56216,100——
2020-08-21$15.72$15.72189,700——
2020-08-20$16.00$16.00113,800——
2020-08-19$15.94$15.94165,500——
2020-08-18$15.94$15.9478,000——
2020-08-17$16.02$16.0275,200——
2020-08-14$16.00$16.0078,700——
2020-08-13$16.01$16.01152,800——
2020-08-12$15.44$15.44149,800——
2020-08-11$15.37$15.37240,300——
2020-08-10$15.81$15.81196,500——
2020-08-07$15.66$15.66342,600——
2020-08-06$16.13$16.13250,200——
2020-08-05$15.03$15.03312,400——
2020-08-04$14.69$14.69212,400——
2020-08-03$13.97$13.97309,700——
2020-07-31$13.20$13.20404,000——
2020-07-30$13.22$13.22194,100——
2020-07-29$13.20$13.20196,300——
2020-07-28$13.67$13.67142,700——
2020-07-27$14.20$14.20228,800——
2020-07-24$13.93$13.93200,100——
2020-07-23$14.38$14.38317,000——
2020-07-22$16.04$16.04384,800——
2020-07-21$14.95$14.95194,800——
2020-07-20$16.30$16.30306,300——
2020-07-17$16.11$16.11274,100——
2020-07-16$15.43$15.43172,500——
2020-07-15$15.10$15.10574,500——
2020-07-14$15.08$15.08194,600——
2020-07-13$14.25$14.25167,600——
2020-07-10$15.21$15.2177,400——
2020-07-09$15.93$15.9373,600——
2020-07-08$16.00$16.0090,700——
2020-07-07$15.07$15.07205,200——
2020-07-06$14.34$14.3479,200——
2020-07-02$14.90$14.90192,600——
2020-07-01$16.00$16.00223,000——
2020-06-30$16.03$16.03146,400——
2020-06-29$16.06$16.06152,300——
2020-06-26$16.09$16.0996,800——
2020-06-25$16.14$16.14114,000——
2020-06-24$15.67$15.67238,600——
2020-06-23$15.79$15.79170,500——
2020-06-22$15.38$15.38227,600——
2020-06-19$13.56$13.56330,600——
2020-06-18$13.25$13.25190,600——
2020-06-17$13.17$13.17547,300——
2020-06-16$13.04$13.04636,100——
2020-06-15$13.00$13.00611,500——
2020-06-12$12.92$12.92480,700——
2020-06-11$12.99$12.99207,300——
2020-06-10$14.14$14.14165,800——
2020-06-09$13.81$13.81112,900——
2020-06-08$13.10$13.1098,800——
2020-06-05$13.14$13.14205,900——
2020-06-04$13.05$13.0598,300——
2020-06-03$12.91$12.91106,100——
2020-06-02$12.79$12.79389,800——
2020-06-01$11.98$11.98144,600——
2020-05-29$12.52$12.52325,300——
2020-05-28$11.33$11.33236,500——
2020-05-27$12.11$12.1181,900——
2020-05-26$12.01$12.01108,000——
2020-05-22$11.55$11.5576,800——
2020-05-21$11.41$11.41127,000——
2020-05-20$11.47$11.47212,600——
2020-05-19$10.98$10.98184,900——
2020-05-18$10.79$10.79122,100——
2020-05-15$10.75$10.7582,700——
2020-05-14$10.26$10.2690,900——
2020-05-13$10.04$10.04146,900——
2020-05-12$10.44$10.44195,100——
2020-05-11$10.52$10.5290,700——
2020-05-08$10.09$10.09120,700——
2020-05-07$10.72$10.72169,900——
2020-05-06$10.28$10.28148,900——
2020-05-05$9.87$9.8766,300——
2020-05-04$9.85$9.8595,700——
2020-05-01$9.00$9.00146,900——
2020-04-30$9.42$9.4270,600——
2020-04-29$9.90$9.9066,500——
2020-04-28$10.14$10.1462,100——
2020-04-27$9.99$9.99134,200——
2020-04-24$10.24$10.2460,300——
2020-04-23$9.95$9.95117,300——
2020-04-22$9.90$9.90139,000——
2020-04-21$9.46$9.46117,000——
2020-04-20$9.20$9.20458,900——
2020-04-17$9.28$9.28126,600——
2020-04-16$8.68$8.6872,900——
2020-04-15$8.32$8.3281,600——
2020-04-14$8.18$8.18109,300——
2020-04-13$7.74$7.74150,400——
2020-04-09$7.99$7.99231,800——
2020-04-08$7.07$7.0771,600——
2020-04-07$6.55$6.5597,400——
2020-04-06$6.35$6.35156,200——
2020-04-03$5.38$5.3871,500——
2020-04-02$5.43$5.4362,700——
2020-04-01$5.42$5.42171,200——
2020-03-31$5.99$5.99187,900——
2020-03-30$5.63$5.6388,300——
2020-03-27$5.44$5.4481,600——
2020-03-26$5.62$5.62124,700——
2020-03-25$5.32$5.32155,100——
2020-03-24$4.48$4.48476,500——
2020-03-23$4.43$4.4352,300——
2020-03-20$4.49$4.49171,200——
2020-03-19$4.91$4.91161,900——
2020-03-18$4.20$4.20190,300——
2020-03-17$5.26$5.26168,900——
2020-03-16$5.11$5.11184,600——
2020-03-13$5.55$5.55200,900——
2020-03-12$5.36$5.36254,300——
2020-03-11$6.77$6.77165,300——
2020-03-10$7.24$7.24224,800——
2020-03-09$7.34$7.34214,900——
2020-03-06$8.25$8.25122,900——
2020-03-05$8.81$8.8199,100——
2020-03-04$9.29$9.2998,900——
2020-03-03$8.91$8.91330,700——
2020-03-02$8.40$8.40195,800——
2020-02-28$8.18$8.18134,000——
2020-02-27$8.60$8.60175,800——
2020-02-26$9.29$9.2969,700——
2020-02-25$9.12$9.12222,400——
2020-02-24$9.92$9.92185,500——
2020-02-21$10.47$10.47105,400——
2020-02-20$10.54$10.54106,700——
2020-02-19$10.33$10.33140,700——
2020-02-18$10.21$10.21138,300——
2020-02-14$11.18$11.18191,000——
2020-02-13$10.49$10.49242,400——
2020-02-12$10.00$10.00160,900——
2020-02-11$10.20$10.20167,600——
2020-02-10$9.96$9.96110,700——
2020-02-07$9.80$9.80139,900——
2020-02-06$9.85$9.85162,800——
2020-02-05$9.80$9.80195,500——
2020-02-04$9.66$9.66166,000——
2020-02-03$9.72$9.72176,700——
2020-01-31$9.82$9.82199,600——
2020-01-30$9.95$9.95337,800——
2020-01-29$10.25$10.25211,500——
2020-01-28$10.07$10.07193,600——
2020-01-27$10.18$10.18398,800——
2020-01-24$9.76$9.76578,000——
2020-01-23$9.99$9.991,870,500——
2020-01-22$12.47$12.4761,500——
2020-01-21$12.84$12.8473,800——
2020-01-17$12.55$12.55113,600——
2020-01-16$12.85$12.85112,100——
2020-01-15$12.72$12.7283,100——
2020-01-14$12.70$12.70108,900——
2020-01-13$12.59$12.5970,800——
2020-01-10$12.56$12.56109,300——
2020-01-09$12.85$12.8564,700——
2020-01-08$13.00$13.00111,700——
2020-01-07$12.99$12.9971,500——
2020-01-06$12.94$12.9482,200——
2020-01-03$12.91$12.91110,800——
2020-01-02$12.96$12.9655,400——