ADSK: Autodesk Inc.

As of Thursday, February 13th, 2025

$ 303.48

+6.20 +2.09%

Open: 297.50
High: 303.55
Low: 297.45
Volume: 1,286,466
Previous Close on Wednesday, February 12th, 2025

$ 297.28

-2.44 -0.81%

Open: 294.32
High: 298.33
Low: 293.14
Volume: 1,399,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 297.50 303.55 297.45 303.48 1,286,465 +6.20 +2.09
2025-02-12 294.32 298.33 293.14 297.28 1,399,802 -2.44 -0.81
2025-02-11 302.06 304.28 298.05 299.72 1,373,507 -5.27 -1.73
2025-02-10 303.77 308.72 301.64 304.99 1,759,389 +3.84 +1.28
2025-02-07 308.50 310.19 300.14 301.15 1,485,777 -6.55 -2.13
2025-02-06 311.50 312.08 306.46 307.70 987,893 -3.66 -1.18
2025-02-05 306.87 311.64 303.97 311.36 945,498 +4.51 +1.47
2025-02-04 307.58 308.92 304.49 306.85 883,776 +0.62 +0.20
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 310.19
On 2025-02-07		 293.14
On 2025-02-12		 -4.22 -1.37 310.19
On 2025-02-07		 293.14
On 2025-02-12		 -5.50 301.32
10D 317.05
On 2025-01-31		 293.14
On 2025-02-12		 -6.47 -2.09 317.05
On 2025-01-31		 293.14
On 2025-02-12		 -7.54 305.01
20D 317.05
On 2025-01-31		 288.69
On 2025-01-16		 12.54 4.31 317.05
On 2025-01-31		 293.14
On 2025-02-12		 -7.54 302.75
WTD 308.72
On 2025-02-10		 293.14
On 2025-02-12		 2.33 0.77 308.72
On 2025-02-10		 293.14
On 2025-02-12		 -5.05 301.37
MTD 312.08
On 2025-02-06		 293.14
On 2025-02-12		 -7.86 -2.52 312.08
On 2025-02-06		 293.14
On 2025-02-12		 -6.07 304.31
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

303.48 +6.20 +2.09 1,286,466