ADSK: Autodesk Inc.

As of Friday, October 30th, 2026

$ 249.61

+7.88 +3.26%

Open: 245.56
High: 250.83
Low: 243.00
Volume: 2,460,682
Previous Close on Thursday, October 29th, 2026

$ 241.73

-0.65 -0.27%

Open: 238.64
High: 242.06
Low: 234.34
Volume: 1,558,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 245.56 250.83 243.00 249.61 2,460,682 +7.88 +3.26
2026-10-29 238.64 242.06 234.34 241.73 1,558,750 -0.65 -0.27
2026-10-28 239.68 245.20 239.11 242.38 1,240,141 +0.28 +0.12
2026-10-27 245.66 248.54 241.78 242.10 1,438,285 -7.35 -2.95
2026-10-26 252.37 252.53 246.52 249.45 1,171,816 -2.75 -1.09
2026-10-23 254.06 255.02 248.93 252.20 1,313,258 -2.75 -1.08
2026-10-22 249.32 256.17 246.82 254.95 2,150,698 +10.11 +4.13
2026-10-21 243.10 247.70 242.62 244.84 879,137 -0.74 -0.30
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 252.53
On 2026-10-26		 234.34
On 2026-10-29		 -2.59 -1.03 252.53
On 2026-10-26		 234.34
On 2026-10-29		 -7.20 245.05
10D 256.17
On 2026-10-22		 234.34
On 2026-10-29		 9.71 4.05 256.17
On 2026-10-22		 234.34
On 2026-10-29		 -8.52 246.35
20D 256.17
On 2026-10-22		 218.21
On 2026-10-05		 37.61 17.74 256.17
On 2026-10-22		 234.34
On 2026-10-29		 -8.52 240.03
WTD 252.53
On 2026-10-26		 234.34
On 2026-10-29		 -2.59 -1.03 252.53
On 2026-10-26		 234.34
On 2026-10-29		 -7.20 245.05
MTD 256.17
On 2026-10-22		 208.89
On 2026-10-01		 40.61 19.43 256.17
On 2026-10-22		 234.34
On 2026-10-29		 -8.52 237.45
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

249.61 +7.88 +3.26 2,460,682