ADSK: Autodesk Inc.

As of Wednesday, August 12th, 2026

$ 249.51

-2.08 -0.83%

Open: 245.71
High: 250.62
Low: 245.46
Volume: 1,235,248
Previous Close on Tuesday, August 11th, 2026

$ 251.59

-4.48 -1.75%

Open: 251.51
High: 254.86
Low: 249.89
Volume: 1,746,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 245.71 250.62 245.46 249.51 1,235,244 -2.08 -0.83
2026-08-11 251.51 254.86 249.89 251.59 1,746,857 -4.48 -1.75
2026-08-10 246.52 257.29 246.52 256.07 1,657,049 +6.99 +2.81
2026-08-07 245.00 252.89 245.00 249.08 1,732,821 +6.61 +2.73
2026-08-06 237.36 243.00 235.26 242.47 1,325,168 +2.44 +1.02
2026-08-05 238.43 240.64 235.43 240.03 1,455,177 +2.82 +1.19
2026-08-04 231.19 237.72 229.70 237.21 2,063,192 +2.50 +1.07
2026-08-03 239.60 243.94 233.84 234.71 1,794,600 +0.51 +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 257.29
On 2026-08-10		 235.26
On 2026-08-06		 9.48 3.95 257.29
On 2026-08-10		 245.46
On 2026-08-12		 -4.60 249.74
10D 257.29
On 2026-08-10		 227.99
On 2026-07-31		 4.26 1.74 243.94
On 2026-08-03		 229.70
On 2026-08-04		 -5.84 242.98
20D 257.29
On 2026-08-10		 202.15
On 2026-07-22		 40.53 19.39 249.14
On 2026-07-29		 227.99
On 2026-07-31		 -8.49 231.06
WTD 257.29
On 2026-08-10		 245.46
On 2026-08-12		 0.43 0.17 257.29
On 2026-08-10		 245.46
On 2026-08-12		 -4.60 252.39
MTD 257.29
On 2026-08-10		 229.70
On 2026-08-04		 15.31 6.54 243.94
On 2026-08-03		 229.70
On 2026-08-04		 -5.84 245.08
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

20.70 +0.09 +0.44 1,153,340
BND

Vanguard Total Bond Market ETF

72.28 +0.07 +0.10 7,230,126
ADSK

Autodesk Inc.

249.51 -2.08 -0.83 1,235,248