ADSK: Autodesk Inc.

As of Thursday, July 10th, 2025

$ 286.11

-21.16 -6.89%

Open: 300.00
High: 300.48
Low: 281.65
Volume: 4,695,933
Previous Close on Wednesday, July 9th, 2025

$ 307.27

-7.64 -2.43%

Open: 316.07
High: 316.60
Low: 300.00
Volume: 2,560,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 300.00 300.48 281.65 286.11 4,695,933 -21.16 -6.89
2025-07-09 316.07 316.60 300.00 307.27 2,560,673 -7.64 -2.43
2025-07-08 317.21 319.13 314.71 314.91 1,457,548 -0.40 -0.13
2025-07-07 317.73 319.49 313.81 315.31 1,397,064 -1.35 -0.43
2025-07-03 312.18 318.25 310.34 316.66 830,553 +6.32 +2.04
2025-07-02 309.88 310.82 306.32 310.34 1,134,873 -1.33 -0.43
2025-07-01 308.41 312.51 306.15 311.67 2,000,844 +2.10 +0.68
2025-06-30 307.47 310.23 305.76 309.57 1,564,362 +4.44 +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 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -24.23 -7.81 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -11.84 308.05
10D 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -16.26 -5.38 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -11.84 308.19
20D 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -11.43 -3.84 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -11.84 303.27
WTD 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -30.55 -9.65 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -11.84 305.90
MTD 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -23.46 -7.58 319.49
On 2025-07-07		 281.65
On 2025-07-10		 -11.84 308.90
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

21.84 +0.07 +0.32 1,571,758
ADSK

Autodesk Inc.

286.11 -21.16 -6.89 4,695,933