ADSK: Autodesk Inc.

As of Friday, September 19th, 2025

$ 322.67

-0.37 -0.11%

Open: 325.03
High: 326.54
Low: 320.85
Volume: 3,364,357
Previous Close on Thursday, September 18th, 2025

$ 323.04

+3.76 +1.18%

Open: 321.73
High: 326.71
Low: 319.82
Volume: 1,870,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 325.03 326.54 320.85 322.67 3,364,357 -0.37 -0.11
2025-09-18 321.73 326.71 319.82 323.04 1,870,778 +3.76 +1.18
2025-09-17 319.56 322.68 317.40 319.28 1,744,456 +0.77 +0.24
2025-09-16 320.88 321.02 316.17 318.51 1,171,558 -2.56 -0.80
2025-09-15 318.71 321.47 318.51 321.07 988,193 +2.03 +0.63
2025-09-12 324.54 324.63 318.76 319.05 1,077,380 -5.48 -1.69
2025-09-11 325.24 326.50 323.14 324.52 1,479,676 +0.72 +0.22
2025-09-10 325.37 325.50 321.97 323.80 1,289,706 -1.39 -0.43
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 326.71
On 2025-09-18		 316.17
On 2025-09-16		 3.63 1.14 326.71
On 2025-09-18		 320.85
On 2025-09-19		 -1.79 320.91
10D 329.09
On 2025-09-08		 316.17
On 2025-09-16		 -3.70 -1.13 329.09
On 2025-09-08		 316.17
On 2025-09-16		 -3.93 322.39
20D 329.09
On 2025-09-08		 281.75
On 2025-08-26		 36.61 12.80 326.45
On 2025-08-29		 312.60
On 2025-09-04		 -4.24 312.70
WTD 326.71
On 2025-09-18		 316.17
On 2025-09-16		 3.63 1.14 326.71
On 2025-09-18		 320.85
On 2025-09-19		 -1.79 320.91
MTD 329.09
On 2025-09-08		 312.60
On 2025-09-04		 7.97 2.53 329.09
On 2025-09-08		 316.17
On 2025-09-16		 -3.93 321.92
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

322.67 -0.37 -0.11 3,364,357