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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$6.44$6.442,367,900——
2023-12-28$6.63$6.632,717,700——
2023-12-27$6.63$6.631,986,100——
2023-12-26$6.54$6.542,295,000——
2023-12-22$5.68$5.68650,900——
2023-12-21$5.64$5.641,061,900——
2023-12-20$5.50$5.501,790,100——
2023-12-19$5.20$5.201,149,900——
2023-12-18$5.18$5.18820,500——
2023-12-15$5.01$5.011,164,700——
2023-12-14$4.97$4.971,776,400——
2023-12-13$4.85$4.851,742,900——
2023-12-12$4.50$4.50776,200——
2023-12-11$4.49$4.491,214,300——
2023-12-08$4.36$4.361,029,100——
2023-12-07$4.08$4.08314,900——
2023-12-06$3.89$3.89773,500——
2023-12-05$4.01$4.01288,900——
2023-12-04$3.90$3.90449,200——
2023-12-01$4.19$4.19512,900——
2023-11-30$4.28$4.28424,300——
2023-11-29$4.08$4.08602,900——
2023-11-28$4.55$4.554,931,600——
2023-11-27$4.78$4.78747,100——
2023-11-24$4.80$4.80809,400——
2023-11-22$4.48$4.481,752,300——
2023-11-21$4.05$4.05285,500——
2023-11-20$4.41$4.411,109,000——
2023-11-17$4.45$4.451,673,800——
2023-11-16$4.35$4.351,303,600——
2023-11-15$4.24$4.243,246,000——
2023-11-14$3.95$3.951,177,200——
2023-11-13$3.66$3.66436,200——
2023-11-10$3.43$3.43375,200——
2023-11-09$3.49$3.49338,300——
2023-11-08$3.70$3.70673,300——
2023-11-07$3.68$3.68393,300——
2023-11-06$3.70$3.70594,100——
2023-11-03$4.09$4.092,562,000——
2023-11-02$3.39$3.391,660,500——
2023-11-01$2.95$2.95394,900——
2023-10-31$2.82$2.82337,400——
2023-10-30$2.72$2.72677,000——
2023-10-27$2.64$2.64604,500——
2023-10-26$2.69$2.69231,800——
2023-10-25$2.79$2.79498,400——
2023-10-24$2.69$2.69476,700——
2023-10-23$2.53$2.53380,400——
2023-10-20$2.56$2.56514,800——
2023-10-19$2.50$2.50508,400——
2023-10-18$2.53$2.53267,200——
2023-10-17$2.51$2.51292,300——
2023-10-16$2.34$2.34234,700——
2023-10-13$2.35$2.35160,500——
2023-10-12$2.31$2.31302,200——
2023-10-11$2.35$2.35168,500——
2023-10-10$2.44$2.44225,700——
2023-10-09$2.26$2.26294,100——
2023-10-06$2.23$2.23203,800——
2023-10-05$2.31$2.31266,900——
2023-10-04$2.19$2.19184,600——
2023-10-03$2.13$2.13503,400——
2023-10-02$2.18$2.18297,400——
2023-09-29$2.33$2.33223,100——
2023-09-28$2.41$2.41186,300——
2023-09-27$2.32$2.32135,100——
2023-09-26$2.34$2.34273,600——
2023-09-25$2.37$2.37257,900——
2023-09-22$2.34$2.34882,700——
2023-09-21$2.67$2.67256,400——
2023-09-20$2.77$2.77188,000——
2023-09-19$2.80$2.80274,900——
2023-09-18$2.81$2.81277,400——
2023-09-15$2.87$2.87289,500——
2023-09-14$2.89$2.89289,500——
2023-09-13$2.87$2.87392,100——
2023-09-12$2.96$2.96742,700——
2023-09-11$3.05$3.05229,700——
2023-09-08$3.06$3.06381,200——
2023-09-07$3.12$3.12128,700——
2023-09-06$3.05$3.05117,700——
2023-09-05$3.14$3.14432,200——
2023-09-01$3.34$3.34356,600——
2023-08-31$3.21$3.2195,000——
2023-08-30$3.30$3.3085,400——
2023-08-29$3.30$3.30266,500——
2023-08-28$3.30$3.30240,100——
2023-08-25$3.19$3.19199,700——
2023-08-24$3.28$3.28454,700——
2023-08-23$3.36$3.36352,900——
2023-08-22$3.27$3.27681,500——
2023-08-21$3.23$3.23571,600——
2023-08-18$3.15$3.15760,500——
2023-08-17$2.94$2.94656,500——
2023-08-16$2.64$2.64235,300——
2023-08-15$2.75$2.75231,500——
2023-08-14$2.78$2.78180,800——
2023-08-11$2.76$2.76224,600——
2023-08-10$2.91$2.91183,600——
2023-08-09$2.99$2.99204,100——
2023-08-08$2.97$2.97268,600——
2023-08-07$2.86$2.86420,600——
2023-08-04$3.02$3.02994,500——
2023-08-03$3.00$3.00341,900——
2023-08-02$3.13$3.13386,600——
2023-08-01$3.15$3.15883,100——
2023-07-31$3.23$3.23416,100——
2023-07-28$3.16$3.161,037,900——
2023-07-27$2.70$2.70443,000——
2023-07-26$2.79$2.79300,100——
2023-07-25$2.88$2.88436,700——
2023-07-24$2.88$2.88636,100——
2023-07-21$2.87$2.87390,200——
2023-07-20$2.73$2.73388,800——
2023-07-19$2.70$2.70654,500——
2023-07-18$2.57$2.57320,500——
2023-07-17$2.50$2.50424,500——
2023-07-14$2.46$2.46260,900——
2023-07-13$2.52$2.52294,300——
2023-07-12$2.51$2.51722,500——
2023-07-11$2.45$2.45334,800——
2023-07-10$2.47$2.47783,300——
2023-07-07$2.48$2.48670,200——
2023-07-06$2.48$2.48652,100——
2023-07-05$2.59$2.59666,700——
2023-07-03$2.54$2.54187,200——
2023-06-30$2.38$2.38987,700——
2023-06-29$2.28$2.28670,300——
2023-06-28$2.41$2.411,020,600——
2023-06-27$2.58$2.58947,200——
2023-06-26$2.58$2.58361,200——
2023-06-23$2.55$2.55304,600——
2023-06-22$2.68$2.68401,000——
2023-06-21$2.88$2.88309,900——
2023-06-20$2.97$2.97463,100——
2023-06-16$2.89$2.89605,500——
2023-06-15$2.83$2.83346,800——
2023-06-14$2.89$2.89551,600——
2023-06-13$2.87$2.87307,500——
2023-06-12$2.85$2.85336,400——
2023-06-09$2.87$2.87242,600——
2023-06-08$2.92$2.92974,400——
2023-06-07$2.95$2.95291,600——
2023-06-06$2.94$2.94649,200——
2023-06-05$2.92$2.92577,800——
2023-06-02$2.90$2.902,368,400——
2023-06-01$3.13$3.13666,100——
2023-05-31$3.11$3.11905,200——
2023-05-30$3.21$3.211,118,700——
2023-05-26$2.83$2.83690,900——
2023-05-25$3.05$3.051,664,600——
2023-05-24$3.11$3.111,463,900——
2023-05-23$3.19$3.191,405,500——
2023-05-22$3.20$3.201,137,400——
2023-05-19$2.94$2.94796,100——
2023-05-18$2.75$2.75934,100——
2023-05-17$2.95$2.952,110,400——
2023-05-16$2.47$2.471,495,200——
2023-05-15$2.52$2.523,187,400——
2023-05-12$2.05$2.05939,000——
2023-05-11$1.85$1.85420,800——
2023-05-10$1.91$1.91295,600——
2023-05-09$1.93$1.93756,800——
2023-05-08$1.88$1.88377,200——
2023-05-05$1.89$1.89628,100——
2023-05-04$1.92$1.92310,700——
2023-05-03$1.96$1.96393,100——
2023-05-02$1.96$1.96862,200——
2023-05-01$1.86$1.86529,000——
2023-04-28$1.81$1.81546,500——
2023-04-27$1.73$1.73363,100——
2023-04-26$1.64$1.64832,900——
2023-04-25$1.73$1.73283,600——
2023-04-24$1.78$1.78204,300——
2023-04-21$1.80$1.80114,900——
2023-04-20$1.81$1.81413,900——
2023-04-19$1.85$1.85303,900——
2023-04-18$1.86$1.86210,000——
2023-04-17$1.84$1.84364,700——
2023-04-14$1.80$1.80293,600——
2023-04-13$1.86$1.86516,600——
2023-04-12$1.80$1.80520,700——
2023-04-11$1.81$1.81259,800——
2023-04-10$1.78$1.78234,400——
2023-04-06$1.82$1.82247,700——
2023-04-05$1.82$1.82321,800——
2023-04-04$1.82$1.82248,300——
2023-04-03$1.94$1.94472,500——
2023-03-31$1.84$1.84424,600——
2023-03-30$1.76$1.76653,800——
2023-03-29$1.80$1.80840,400——
2023-03-28$1.75$1.751,229,400——
2023-03-27$1.85$1.85201,700——
2023-03-24$1.82$1.82295,600——
2023-03-23$1.87$1.87662,200——
2023-03-22$1.86$1.861,048,900——
2023-03-21$2.07$2.07323,700——
2023-03-20$2.06$2.06180,300——
2023-03-17$2.09$2.09216,500——
2023-03-16$2.14$2.14553,500——
2023-03-15$2.09$2.09277,000——
2023-03-14$2.10$2.10563,900——
2023-03-13$2.02$2.02698,600——
2023-03-10$1.90$1.90799,400——
2023-03-09$1.99$1.99805,800——
2023-03-08$2.04$2.04529,400——
2023-03-07$1.92$1.92564,900——
2023-03-06$1.91$1.91500,000——
2023-03-03$1.84$1.84206,000——
2023-03-02$1.85$1.85222,300——
2023-03-01$1.88$1.88297,600——
2023-02-28$1.94$1.94245,100——
2023-02-27$1.93$1.93316,900——
2023-02-24$1.86$1.86319,300——
2023-02-23$1.89$1.89192,700——
2023-02-22$1.93$1.93416,000——
2023-02-21$1.96$1.96361,900——
2023-02-17$2.03$2.03536,800——
2023-02-16$1.96$1.96517,900——
2023-02-15$1.92$1.92362,900——
2023-02-14$1.94$1.94623,300——
2023-02-13$2.00$2.00883,300——
2023-02-10$2.18$2.18983,900——
2023-02-09$2.25$2.252,477,500——
2023-02-08$2.23$2.233,027,500——
2023-02-07$2.00$2.00211,300——
2023-02-06$1.98$1.98296,800——
2023-02-03$2.03$2.03412,700——
2023-02-02$2.07$2.07370,000——
2023-02-01$2.07$2.07515,700——
2023-01-31$2.15$2.151,260,900——
2023-01-30$1.99$1.99655,400——
2023-01-27$1.88$1.88251,600——
2023-01-26$1.86$1.86216,400——
2023-01-25$1.91$1.91706,700——
2023-01-24$2.06$2.06334,300——
2023-01-23$1.98$1.98374,600——
2023-01-20$2.00$2.00375,900——
2023-01-19$1.90$1.90162,500——
2023-01-18$1.89$1.89587,300——
2023-01-17$2.01$2.01506,300——
2023-01-13$2.10$2.10843,900——
2023-01-12$1.99$1.99578,000——
2023-01-11$1.82$1.82433,900——
2023-01-10$1.87$1.87373,000——
2023-01-09$1.80$1.801,040,800——
2023-01-06$1.80$1.80970,400——
2023-01-05$1.85$1.85206,700——
2023-01-04$1.86$1.86330,000——
2023-01-03$1.87$1.87450,500——