ADSK: Autodesk Inc.

As of Tuesday, September 1st, 2026

$ 247.69

-10.84 -4.19%

Open: 253.48
High: 256.37
Low: 247.35
Volume: 1,811,421
Previous Close on Monday, August 31st, 2026

$ 258.53

-2.13 -0.82%

Open: 257.71
High: 262.75
Low: 257.40
Volume: 1,775,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 253.48 256.37 247.35 247.69 1,811,408 -10.84 -4.19
2026-08-31 257.71 262.75 257.40 258.53 1,775,031 -2.13 -0.82
2026-08-28 257.01 267.00 253.16 260.66 3,421,074 -9.92 -3.67
2026-08-27 261.47 271.72 260.29 270.58 3,822,331 +15.81 +6.21
2026-08-26 245.27 256.61 245.08 254.77 1,686,524 +3.56 +1.42
2026-08-25 251.42 253.88 248.90 251.21 1,734,468 -3.21 -1.26
2026-08-24 253.58 257.08 252.32 254.42 1,366,406 +0.60 +0.23
2026-08-21 251.02 255.78 246.51 253.83 1,591,236 +2.81 +1.12
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 271.72
On 2026-08-27		 245.08
On 2026-08-26		 -3.52 -1.40 271.72
On 2026-08-27		 247.35
On 2026-09-01		 -8.97 258.45
10D 271.72
On 2026-08-27		 243.89
On 2026-08-19		 0.90 0.36 271.72
On 2026-08-27		 247.35
On 2026-09-01		 -8.97 255.40
20D 271.72
On 2026-08-27		 235.26
On 2026-08-06		 10.48 4.42 271.72
On 2026-08-27		 247.35
On 2026-09-01		 -8.97 252.04
WTD 262.75
On 2026-08-31		 247.35
On 2026-09-01		 -12.97 -4.98 262.75
On 2026-08-31		 247.35
On 2026-09-01		 -5.86 253.11
MTD 256.37
On 2026-09-01		 247.35
On 2026-09-01		 -10.84 -4.19 -- -- -- 247.69
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

247.69 -10.84 -4.19 1,811,421