ADSK: Autodesk Inc.

As of Friday, February 6th, 2026

$ 240.40

+2.34 +0.98%

Open: 239.65
High: 242.44
Low: 234.00
Volume: 2,138,924
Previous Close on Thursday, February 5th, 2026

$ 238.06

-5.35 -2.20%

Open: 245.84
High: 246.79
Low: 236.78
Volume: 3,388,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 239.65 242.44 234.00 240.40 2,138,924 +2.34 +0.98
2026-02-05 245.84 246.79 236.78 238.06 3,388,786 -5.35 -2.20
2026-02-04 238.76 249.85 236.22 243.41 2,673,560 +2.62 +1.09
2026-02-03 250.01 251.64 238.95 240.79 3,523,985 -14.78 -5.78
2026-02-02 259.61 259.66 253.75 255.57 1,605,128 +2.70 +1.07
2026-01-30 253.59 255.67 250.95 252.87 1,739,178 -2.81 -1.10
2026-01-29 260.00 260.47 247.20 255.68 3,593,220 -12.65 -4.71
2026-01-28 268.51 271.12 266.61 268.33 1,267,141 +0.24 +0.09
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 259.66
On 2026-02-02		 234.00
On 2026-02-06		 -12.47 -4.93 259.66
On 2026-02-02		 234.00
On 2026-02-06		 -9.88 243.65
10D 274.25
On 2026-01-26		 234.00
On 2026-02-06		 -29.60 -10.96 274.25
On 2026-01-26		 234.00
On 2026-02-06		 -14.68 253.55
20D 279.34
On 2026-01-13		 234.00
On 2026-02-06		 -36.18 -13.08 279.34
On 2026-01-13		 234.00
On 2026-02-06		 -16.23 260.02
WTD 259.66
On 2026-02-02		 234.00
On 2026-02-06		 -12.47 -4.93 259.66
On 2026-02-02		 234.00
On 2026-02-06		 -9.88 243.65
MTD 259.66
On 2026-02-02		 234.00
On 2026-02-06		 -12.47 -4.93 259.66
On 2026-02-02		 234.00
On 2026-02-06		 -9.88 243.65
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

292.05 +7.52 +2.64 2,835,592
ADSK

Autodesk Inc.

240.40 +2.34 +0.98 2,138,924