ADSK: Autodesk Inc.

As of Friday, June 12th, 2026

$ 198.43

-7.14 -3.47%

Open: 206.60
High: 208.74
Low: 194.47
Volume: 5,593,759
Previous Close on Thursday, June 11th, 2026

$ 205.57

-15.71 -7.10%

Open: 219.26
High: 221.34
Low: 204.80
Volume: 4,220,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 206.60 208.74 194.47 198.43 5,593,759 -7.14 -3.47
2026-06-11 219.26 221.34 204.80 205.57 4,220,475 -15.71 -7.10
2026-06-10 220.50 225.11 218.00 221.28 1,732,892 -2.80 -1.25
2026-06-09 223.47 227.79 220.69 224.08 1,865,488 -0.96 -0.43
2026-06-08 228.01 229.99 224.23 225.04 2,056,397 -4.92 -2.14
2026-06-05 235.08 236.50 229.24 229.96 2,684,031 -3.68 -1.58
2026-06-04 236.48 237.86 231.59 233.64 1,923,267 +4.04 +1.76
2026-06-03 235.01 235.25 228.26 229.60 2,345,654 -7.06 -2.98
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 229.99
On 2026-06-08		 194.47
On 2026-06-12		 -31.53 -13.71 229.99
On 2026-06-08		 194.47
On 2026-06-12		 -15.44 214.88
10D 250.49
On 2026-06-01		 194.47
On 2026-06-12		 -32.88 -14.21 250.49
On 2026-06-01		 194.47
On 2026-06-12		 -22.36 225.24
20D 251.16
On 2026-05-19		 194.47
On 2026-06-12		 -35.43 -15.15 251.16
On 2026-05-19		 194.47
On 2026-06-12		 -22.57 232.45
WTD 229.99
On 2026-06-08		 194.47
On 2026-06-12		 -31.53 -13.71 229.99
On 2026-06-08		 194.47
On 2026-06-12		 -15.44 214.88
MTD 250.49
On 2026-06-01		 194.47
On 2026-06-12		 -32.88 -14.21 250.49
On 2026-06-01		 194.47
On 2026-06-12		 -22.36 225.24
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

90.98 -1.12 -1.22 212,203
EWJ

iShares MSCI Japan ETF

92.71 +0.53 +0.57 4,937,561
BND

Vanguard Total Bond Market ETF

73.24 -0.09 -0.12 7,377,513
DGX

Quest Diagnostics Incorporated

203.06 -0.77 -0.38 889,826
ADSK

Autodesk Inc.

198.43 -7.14 -3.47 5,593,759