ADSK: Autodesk Inc.

As of Thursday, September 4th, 2025

$ 317.51

-- 0 0%

Open: 317.51
High: 317.51
Low: 317.51
Volume: N/A
Previous Close on Wednesday, September 3rd, 2025

$ 317.51

-1.65 -0.52%

Open: 320.30
High: 324.37
Low: 314.38
Volume: 1,938,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-03 320.30 324.37 314.38 317.51 1,938,305 -1.65 -0.52
2025-09-02 313.02 319.47 312.65 319.16 2,664,041 +4.46 +1.42
2025-08-29 318.00 326.45 307.26 314.70 4,903,292 +26.21 +9.09
2025-08-28 288.66 294.49 287.79 288.49 4,077,471 +2.54 +0.89
2025-08-27 283.46 286.57 283.20 285.95 1,370,960 +3.50 +1.24
2025-08-26 285.34 286.67 281.75 282.45 1,864,968 -2.89 -1.01
2025-08-25 290.39 291.23 284.31 285.34 1,147,700 -4.89 -1.68
2025-08-22 287.04 291.30 285.28 290.23 1,107,423 +4.17 +1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 326.45
On 2025-08-29		 283.20
On 2025-08-27		 35.06 12.41 326.45
On 2025-08-29		 312.65
On 2025-09-02		 -4.23 305.16
10D 326.45
On 2025-08-29		 281.75
On 2025-08-26		 28.27 9.77 326.45
On 2025-08-29		 312.65
On 2025-09-02		 -4.23 295.85
20D 326.45
On 2025-08-29		 280.39
On 2025-08-12		 18.31 6.12 306.18
On 2025-08-07		 280.39
On 2025-08-12		 -8.42 292.57
WTD 324.37
On 2025-09-03		 312.65
On 2025-09-02		 2.81 0.89 319.47
On 2025-09-02		 319.47
On 2025-09-02		 0.00 318.34
MTD 324.37
On 2025-09-03		 312.65
On 2025-09-02		 2.81 0.89 319.47
On 2025-09-02		 319.47
On 2025-09-02		 0.00 318.34
As of Wednesday, September 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.41 +5.48 +1.99 2,577,640
KO

The Coca-Cola Company

68.23 -0.76 -1.10 8,213,904
PFE

Pfizer Inc.

24.54 -0.26 -1.03 29,933,861
VZ

Verizon Communications Inc.

44.18 +0.44 +0.99 8,650,363
VIX

CBOE Volatility Index

15.53 -0.82 -5.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,575.43 +304.20 +0.67 301,096,087
DJTA

Dow Jones Transportation Average

15,667.02 -47.84 -0.30 111,809,351
SPX

S&P 500 Index

6,487.09 +38.83 +0.60
OEX

S&P 100 Index

3,219.03 +19.62 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,578.14 +163.30 +0.70
NYA

NYSE Composite Index

21,124.31 +116.21 +0.55
XAX

NYSE AMEX Composite Index

6,610.76 +7.00 +0.11
RUI

RUSSELL 1000 Index

3,551.51 +21.90 +0.62
RUT

Russell 2000 Index

2,368.53 +18.56 +0.79
RUA

Russell 3000 Index

3,694.66 +23.05 +0.63
VIX

CBOE Volatility Index

15.53 -0.82 -5.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -0.18 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.73 -0.32 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 -0.42 -2.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,858.55 +88.35 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

317.51 0.00 0.00