ADSK: Autodesk Inc.

As of Thursday, May 8th, 2025

$ 289.62

+6.26 +2.21%

Open: 284.89
High: 291.35
Low: 284.06
Volume: 1,148,771
Previous Close on Wednesday, May 7th, 2025

$ 283.36

+4.72 +1.69%

Open: 279.38
High: 284.77
Low: 279.37
Volume: 1,269,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 284.89 291.35 284.06 289.62 1,148,753 +6.26 +2.21
2025-05-07 279.38 284.77 279.37 283.36 1,269,508 +4.72 +1.69
2025-05-06 277.88 281.30 276.21 278.64 678,068 -1.43 -0.51
2025-05-05 278.19 283.27 278.19 280.07 894,206 +0.08 +0.03
2025-05-02 278.30 281.19 276.32 279.99 959,289 +6.50 +2.38
2025-05-01 276.14 278.57 273.14 273.49 1,301,162 -0.76 -0.28
2025-04-30 270.41 274.87 267.61 274.25 1,224,131 +1.36 +0.50
2025-04-29 270.80 273.18 270.40 272.89 820,247 +1.42 +0.52
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 291.35
On 2025-05-08		 276.21
On 2025-05-06		 16.13 5.90 283.27
On 2025-05-05		 276.21
On 2025-05-06		 -2.49 282.34
10D 291.35
On 2025-05-08		 267.61
On 2025-04-30		 17.91 6.59 283.27
On 2025-05-05		 276.21
On 2025-05-06		 -2.49 277.37
20D 291.35
On 2025-05-08		 248.58
On 2025-04-10		 26.09 9.90 266.55
On 2025-04-15		 250.46
On 2025-04-21		 -6.04 269.32
WTD 291.35
On 2025-05-08		 276.21
On 2025-05-06		 9.63 3.44 283.27
On 2025-05-05		 276.21
On 2025-05-06		 -2.49 282.92
MTD 291.35
On 2025-05-08		 273.14
On 2025-05-01		 15.37 5.60 283.27
On 2025-05-05		 276.21
On 2025-05-06		 -2.49 280.86
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

289.62 +6.26 +2.21 1,148,771