ADSK: Autodesk Inc.

As of Friday, August 29th, 2025

$ 314.70

+26.21 +9.09%

Open: 318.00
High: 326.45
Low: 307.26
Volume: 4,903,342
Previous Close on Thursday, August 28th, 2025

$ 288.49

+2.54 +0.89%

Open: 288.66
High: 294.49
Low: 287.79
Volume: 4,077,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 318.00 326.45 307.26 314.70 4,903,292 +26.21 +9.09
2025-08-28 288.66 294.49 287.79 288.49 4,077,471 +2.54 +0.89
2025-08-27 283.46 286.57 283.20 285.95 1,370,960 +3.50 +1.24
2025-08-26 285.34 286.67 281.75 282.45 1,864,968 -2.89 -1.01
2025-08-25 290.39 291.23 284.31 285.34 1,147,700 -4.89 -1.68
2025-08-22 287.04 291.30 285.28 290.23 1,107,423 +4.17 +1.46
2025-08-21 286.53 287.43 285.17 286.06 1,130,891 -2.57 -0.89
2025-08-20 289.89 290.05 286.73 288.63 1,058,140 -0.61 -0.21
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 326.45
On 2025-08-29		 281.75
On 2025-08-26		 24.47 8.43 291.23
On 2025-08-25		 281.75
On 2025-08-26		 -3.25 291.39
10D 326.45
On 2025-08-29		 281.75
On 2025-08-26		 27.97 9.75 294.19
On 2025-08-19		 281.75
On 2025-08-26		 -4.23 290.07
20D 326.45
On 2025-08-29		 280.39
On 2025-08-12		 17.68 5.95 306.18
On 2025-08-07		 280.39
On 2025-08-12		 -8.42 290.82
WTD 326.45
On 2025-08-29		 281.75
On 2025-08-26		 24.47 8.43 291.23
On 2025-08-25		 281.75
On 2025-08-26		 -3.25 291.39
MTD 326.45
On 2025-08-29		 280.39
On 2025-08-12		 11.59 3.82 306.18
On 2025-08-07		 280.39
On 2025-08-12		 -8.42 291.12
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

255.08 +1.52 +0.60 159,726
ADSK

Autodesk Inc.

314.70 +26.21 +9.09 4,903,342