ADSK: Autodesk Inc.

As of Monday, October 12th, 2026

$ 233.54

-1.81 -0.77%

Open: 234.70
High: 237.27
Low: 229.32
Volume: 1,549,761
Previous Close on Friday, October 9th, 2026

$ 235.35

+1.75 +0.75%

Open: 235.50
High: 238.59
Low: 233.52
Volume: 1,739,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 234.70 237.27 229.32 233.54 1,533,261 -1.81 -0.77
2026-10-09 235.50 238.59 233.52 235.35 1,739,698 +1.75 +0.75
2026-10-08 232.56 236.00 230.60 233.60 2,238,580 -1.45 -0.62
2026-10-07 231.42 236.11 228.76 235.05 2,242,747 +3.77 +1.63
2026-10-06 221.92 231.55 221.70 231.28 2,156,474 +9.72 +4.39
2026-10-05 219.23 226.93 218.21 221.56 3,133,581 +9.56 +4.51
2026-10-02 213.00 214.33 210.67 212.00 1,664,701 +0.69 +0.33
2026-10-01 213.92 216.51 208.89 211.31 2,334,398 +2.31 +1.11
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 238.59
On 2026-10-09		 221.70
On 2026-10-06		 11.98 5.41 238.59
On 2026-10-09		 229.32
On 2026-10-12		 -3.89 233.76
10D 238.59
On 2026-10-09		 199.18
On 2026-09-29		 26.35 12.72 238.59
On 2026-10-09		 229.32
On 2026-10-12		 -3.89 222.59
20D 238.59
On 2026-10-09		 199.18
On 2026-09-29		 4.61 2.01 232.64
On 2026-09-15		 199.18
On 2026-09-29		 -14.38 219.59
WTD 237.27
On 2026-10-12		 229.32
On 2026-10-12		 -1.81 -0.77 -- -- -- 233.54
MTD 238.59
On 2026-10-09		 208.89
On 2026-10-01		 24.54 11.74 238.59
On 2026-10-09		 229.32
On 2026-10-12		 -3.89 226.71
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

109.47 -0.35 -0.32 951,608
SPXL

Direxion Daily S&P 500 Bull 3X Shares

297.37 -0.60 -0.20 756,302
PKG

Packaging Corporation of America

227.82 -2.69 -1.17 351,873
ADSK

Autodesk Inc.

233.54 -1.81 -0.77 1,549,761