ADSK: Autodesk Inc.

As of Thursday, October 30th, 2025

$ 300.77

+3.69 +1.24%

Open: 295.25
High: 303.57
Low: 295.25
Volume: 1,513,806
Previous Close on Wednesday, October 29th, 2025

$ 297.08

-14.00 -4.50%

Open: 306.53
High: 307.00
Low: 296.02
Volume: 1,643,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 295.25 303.57 295.25 300.77 1,513,387 +3.69 +1.24
2025-10-29 306.53 307.00 296.02 297.08 1,643,354 -14.00 -4.50
2025-10-28 312.87 315.00 310.73 311.08 918,667 -2.45 -0.78
2025-10-27 313.35 314.17 311.13 313.53 937,867 +0.65 +0.21
2025-10-24 313.01 314.51 311.15 312.88 953,291 +3.04 +0.98
2025-10-23 304.00 310.10 304.00 309.84 1,006,875 +1.69 +0.55
2025-10-22 309.82 311.28 305.12 308.15 1,453,044 -2.42 -0.78
2025-10-21 307.95 311.47 306.98 310.57 710,090 +2.62 +0.85
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 315.00
On 2025-10-28		 295.25
On 2025-10-30		 -9.07 -2.93 315.00
On 2025-10-28		 295.25
On 2025-10-30		 -6.27 307.07
10D 315.00
On 2025-10-28		 295.25
On 2025-10-30		 0.95 0.32 315.00
On 2025-10-28		 295.25
On 2025-10-30		 -6.27 307.55
20D 326.20
On 2025-10-06		 295.25
On 2025-10-30		 -20.14 -6.28 326.20
On 2025-10-06		 295.25
On 2025-10-30		 -9.49 308.84
WTD 315.00
On 2025-10-28		 295.25
On 2025-10-30		 -12.11 -3.87 315.00
On 2025-10-28		 295.25
On 2025-10-30		 -6.27 305.62
MTD 326.20
On 2025-10-06		 295.25
On 2025-10-30		 -16.90 -5.32 326.20
On 2025-10-06		 295.25
On 2025-10-30		 -9.49 309.70
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FTCS

First Trust Capital Strength ETF

91.57 +0.06 +0.07 574,211
VIPS

Vipshop Holdings Limited

17.63 -0.67 -3.66 4,179,018
HMY

Harmony Gold Mining Company Limited

16.65 +0.31 +1.90 3,884,462
RS

Reliance Steel & Aluminum Co.

279.89 -2.34 -0.83 322,766
ADSK

Autodesk Inc.

300.77 +3.69 +1.24 1,513,806