ADSK: Autodesk Inc.

As of Friday, January 17th, 2025

$ 291.45

+1.37 +0.47%

Open: 296.25
High: 296.25
Low: 290.62
Volume: 1,431,762
Previous Close on Thursday, January 16th, 2025

$ 290.08

-0.86 -0.30%

Open: 290.44
High: 293.35
Low: 288.69
Volume: 1,077,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 296.25 296.25 290.62 291.45 1,431,760 +1.37 +0.47
2025-01-16 290.44 293.35 288.69 290.08 1,077,248 -0.86 -0.30
2025-01-15 293.47 296.19 290.74 290.94 1,543,940 +4.07 +1.42
2025-01-14 285.07 289.31 284.82 286.87 1,137,446 +2.05 +0.72
2025-01-13 281.42 287.04 279.84 284.82 1,869,346 -0.14 -0.05
2025-01-10 291.37 292.61 284.47 284.96 2,326,907 -11.41 -3.85
2025-01-08 294.16 298.69 292.75 296.37 1,283,308 +5.55 +1.91
2025-01-07 290.72 294.70 289.03 290.82 1,018,593 -1.69 -0.58
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 296.25
On 2025-01-17		 279.84
On 2025-01-13		 6.49 2.28 296.19
On 2025-01-15		 288.69
On 2025-01-16		 -2.53 288.83
10D 298.69
On 2025-01-08		 279.84
On 2025-01-13		 -1.87 -0.64 298.69
On 2025-01-08		 279.84
On 2025-01-13		 -6.31 290.29
20D 304.07
On 2024-12-18		 279.84
On 2025-01-13		 -11.37 -3.75 304.07
On 2024-12-18		 279.84
On 2025-01-13		 -7.97 293.52
WTD 296.25
On 2025-01-17		 279.84
On 2025-01-13		 6.49 2.28 296.19
On 2025-01-15		 288.69
On 2025-01-16		 -2.53 288.83
MTD 298.69
On 2025-01-08		 279.84
On 2025-01-13		 -4.12 -1.39 298.69
On 2025-01-08		 279.84
On 2025-01-13		 -6.31 290.56
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

291.45 +1.37 +0.47 1,431,762