ADSK: Autodesk Inc.

As of Friday, August 8th, 2025

$ 290.68

-2.31 -0.79%

Open: 293.03
High: 294.54
Low: 289.22
Volume: 1,497,984
Previous Close on Thursday, August 7th, 2025

$ 292.99

-12.25 -4.01%

Open: 305.75
High: 306.18
Low: 288.93
Volume: 1,366,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 293.03 294.54 289.22 290.68 1,497,984 -2.31 -0.79
2025-08-07 305.75 306.18 288.93 292.99 1,366,868 -12.25 -4.01
2025-08-06 300.83 305.33 300.15 305.24 1,125,604 +6.04 +2.02
2025-08-05 303.90 304.25 298.86 299.20 807,902 -3.30 -1.09
2025-08-04 299.25 302.91 298.99 302.50 927,512 +5.48 +1.84
2025-08-01 301.26 301.51 294.98 297.02 1,303,843 -6.09 -2.01
2025-07-31 307.92 309.20 302.24 303.11 1,491,062 -5.03 -1.63
2025-07-30 306.08 309.81 305.49 308.14 928,774 +1.53 +0.50
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 306.18
On 2025-08-07		 288.93
On 2025-08-07		 -6.34 -2.13 306.18
On 2025-08-07		 289.22
On 2025-08-08		 -5.54 298.12
10D 309.81
On 2025-07-30		 288.93
On 2025-08-07		 -12.60 -4.15 309.81
On 2025-07-30		 288.93
On 2025-08-07		 -6.74 301.00
20D 309.81
On 2025-07-30		 286.52
On 2025-07-16		 10.29 3.67 309.81
On 2025-07-30		 288.93
On 2025-08-07		 -6.74 298.60
WTD 306.18
On 2025-08-07		 288.93
On 2025-08-07		 -6.34 -2.13 306.18
On 2025-08-07		 289.22
On 2025-08-08		 -5.54 298.12
MTD 306.18
On 2025-08-07		 288.93
On 2025-08-07		 -12.43 -4.10 306.18
On 2025-08-07		 289.22
On 2025-08-08		 -5.54 297.94
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VIPS

Vipshop Holdings Limited

15.34 +0.22 +1.46 3,532,055
HMY

Harmony Gold Mining Company Limited

15.76 -0.06 -0.38 3,149,269
RS

Reliance Steel & Aluminum Co.

285.03 -0.44 -0.15 316,261
MU

Micron Technology Inc.

118.89 +7.02 +6.28 28,880,138
ADSK

Autodesk Inc.

290.68 -2.31 -0.79 1,497,984