ADSK: Autodesk Inc.

As of Wednesday, June 18th, 2025

$ 295.19

-1.66 -0.56%

Open: 296.85
High: 297.57
Low: 293.76
Volume: 1,106,245
Previous Close on Tuesday, June 17th, 2025

$ 296.85

-2.45 -0.82%

Open: 298.40
High: 300.52
Low: 295.81
Volume: 959,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 296.85 297.57 293.76 295.19 1,106,245 -1.66 -0.56
2025-06-17 298.40 300.52 295.81 296.85 959,360 -2.45 -0.82
2025-06-16 293.35 299.39 292.90 299.30 1,379,053 +7.14 +2.44
2025-06-13 294.09 296.69 291.14 292.16 1,129,380 -6.41 -2.15
2025-06-12 296.92 299.67 296.11 298.57 1,013,581 +1.80 +0.61
2025-06-11 298.00 299.12 295.98 296.77 1,167,856 -0.77 -0.26
2025-06-10 298.41 298.52 295.97 297.54 896,528 +0.33 +0.11
2025-06-09 297.00 298.79 290.63 297.21 1,316,073 -0.65 -0.22
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 300.52
On 2025-06-17		 291.14
On 2025-06-13		 -1.58 -0.53 299.67
On 2025-06-12		 291.14
On 2025-06-13		 -2.85 296.41
10D 300.67
On 2025-06-05		 290.63
On 2025-06-09		 -3.17 -1.06 300.67
On 2025-06-05		 290.63
On 2025-06-09		 -3.34 296.97
20D 304.80
On 2025-05-23		 290.63
On 2025-06-09		 -0.65 -0.22 304.80
On 2025-05-23		 290.63
On 2025-06-09		 -4.65 296.94
WTD 300.52
On 2025-06-17		 292.90
On 2025-06-16		 3.03 1.04 300.52
On 2025-06-17		 293.76
On 2025-06-18		 -2.25 297.11
MTD 301.43
On 2025-06-04		 290.63
On 2025-06-09		 -0.93 -0.31 301.43
On 2025-06-04		 290.63
On 2025-06-09		 -3.58 297.14
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

295.19 -1.66 -0.56 1,106,245