ADSK: Autodesk Inc.

As of Friday, May 30th, 2025

$ 297.00

-- 0 0%

Open: 297.00
High: 297.00
Low: 297.00
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 297.00

-2.23 -0.75%

Open: 300.48
High: 301.18
Low: 294.80
Volume: 1,249,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 300.48 301.18 294.80 297.00 1,249,025 -2.23 -0.75
2025-05-28 301.00 303.10 298.86 299.23 1,474,531 -1.13 -0.38
2025-05-27 297.52 301.18 294.79 300.36 2,132,440 +5.01 +1.70
2025-05-23 295.00 304.80 291.53 295.35 3,196,163 +0.35 +0.12
2025-05-22 292.39 296.44 292.37 295.00 2,346,450 +2.07 +0.71
2025-05-21 292.77 297.79 291.80 292.93 1,822,332 -2.91 -0.98
2025-05-20 294.59 295.90 292.27 295.84 1,387,843 -0.06 -0.02
2025-05-19 294.59 297.25 293.00 295.90 1,635,000 -2.18 -0.73
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 304.80
On 2025-05-23		 291.53
On 2025-05-23		 4.07 1.39 304.80
On 2025-05-23		 294.79
On 2025-05-27		 -3.28 297.39
10D 304.80
On 2025-05-23		 291.53
On 2025-05-23		 1.46 0.49 304.80
On 2025-05-23		 294.79
On 2025-05-27		 -3.28 296.55
20D 304.80
On 2025-05-23		 273.14
On 2025-05-01		 22.75 8.30 304.80
On 2025-05-23		 294.79
On 2025-05-27		 -3.28 291.19
WTD 303.10
On 2025-05-28		 294.79
On 2025-05-27		 1.65 0.56 303.10
On 2025-05-28		 294.80
On 2025-05-29		 -2.74 298.86
MTD 304.80
On 2025-05-23		 273.14
On 2025-05-01		 22.75 8.30 304.80
On 2025-05-23		 294.79
On 2025-05-27		 -3.28 291.19
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.56 +0.40 +0.16 988,035
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,699,236
PFE

Pfizer Inc.

23.45 +0.00 +0.01 6,591,547
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,533,100
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,179.31 -36.42 -0.09 152,218,934
DJTA

Dow Jones Transportation Average

14,695.04 -50.34 -0.34 33,882,209
SPX

S&P 500 Index

5,898.72 -13.45 -0.23
OEX

S&P 100 Index

2,879.79 -5.81 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.28 -51.67 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,196.49 -15.62 -0.30
RUI

RUSSELL 1000 Index

3,228.16 -7.41 -0.23
RUT

Russell 2000 Index

2,067.04 -7.74 -0.37
RUA

Russell 3000 Index

3,352.43 -7.91 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.78 -15.27 -0.15
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

31.17 0.00 0.00
ADSK

Autodesk Inc.

297.00 0.00 0.00