ADSK: Autodesk Inc.

As of Friday, May 22nd, 2026

$ 240.99

+0.80 +0.33%

Open: 240.51
High: 247.00
Low: 238.46
Volume: 2,455,226
Previous Close on Thursday, May 21st, 2026

$ 240.19

-3.44 -1.41%

Open: 241.99
High: 242.22
Low: 234.64
Volume: 1,987,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 240.51 247.00 238.46 240.99 2,455,226 +0.80 +0.33
2026-05-21 241.99 242.22 234.64 240.19 1,987,614 -3.44 -1.41
2026-05-20 239.75 243.87 233.20 243.63 1,620,984 -0.53 -0.22
2026-05-19 249.03 251.16 243.01 244.16 1,979,948 +0.67 +0.28
2026-05-18 236.10 243.69 234.65 243.49 1,743,946 +6.87 +2.90
2026-05-15 234.88 238.31 234.21 236.62 1,511,116 +2.76 +1.18
2026-05-14 229.88 235.92 227.48 233.86 1,746,131 +2.83 +1.22
2026-05-13 229.40 231.65 225.28 231.03 1,717,578 -3.84 -1.63
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 251.16
On 2026-05-19		 233.20
On 2026-05-20		 4.37 1.85 251.16
On 2026-05-19		 233.20
On 2026-05-20		 -7.15 242.49
10D 251.16
On 2026-05-19		 225.28
On 2026-05-13		 -3.51 -1.44 244.97
On 2026-05-11		 225.28
On 2026-05-13		 -8.04 238.49
20D 255.14
On 2026-05-07		 225.28
On 2026-05-13		 3.55 1.50 255.14
On 2026-05-07		 225.28
On 2026-05-13		 -11.70 240.38
WTD 251.16
On 2026-05-19		 233.20
On 2026-05-20		 4.37 1.85 251.16
On 2026-05-19		 233.20
On 2026-05-20		 -7.15 242.49
MTD 255.14
On 2026-05-07		 225.28
On 2026-05-13		 3.99 1.68 255.14
On 2026-05-07		 225.28
On 2026-05-13		 -11.70 241.55
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EWJ

iShares MSCI Japan ETF

91.61 +0.24 +0.26 4,032,604
BND

Vanguard Total Bond Market ETF

73.00 +0.07 +0.10 6,817,578
MDY

SPDR S&P MidCap 400 ETF

670.65 +5.40 +0.81 729,943
DGX

Quest Diagnostics Incorporated

195.21 +1.39 +0.72 871,296
ADSK

Autodesk Inc.

240.99 +0.80 +0.33 2,455,226