ADSK: Autodesk Inc.

As of Friday, May 1st, 2026

$ 244.35

+7.35 +3.10%

Open: 241.88
High: 246.86
Low: 238.42
Volume: 2,293,027
Previous Close on Thursday, April 30th, 2026

$ 237.00

+1.13 +0.48%

Open: 233.90
High: 237.68
Low: 231.15
Volume: 1,766,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 241.88 246.86 238.42 244.35 2,293,027 +7.35 +3.10
2026-04-30 233.90 237.68 231.15 237.00 1,766,918 +1.13 +0.48
2026-04-29 233.84 235.95 231.14 235.87 1,227,501 +1.02 +0.43
2026-04-28 237.97 241.99 232.22 234.85 1,701,551 -0.22 -0.09
2026-04-27 235.91 241.58 234.68 235.07 1,686,319 -2.37 -1.00
2026-04-24 232.58 237.74 231.18 237.44 1,362,631 +5.46 +2.35
2026-04-23 241.00 241.10 227.00 231.98 2,426,079 -15.59 -6.30
2026-04-22 247.29 250.00 245.00 247.57 1,503,805 +2.09 +0.85
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 246.86
On 2026-05-01		 231.14
On 2026-04-29		 6.91 2.91 241.99
On 2026-04-28		 231.14
On 2026-04-29		 -4.48 237.43
10D 250.91
On 2026-04-21		 227.00
On 2026-04-23		 2.33 0.96 250.91
On 2026-04-21		 227.00
On 2026-04-23		 -9.53 239.49
20D 250.91
On 2026-04-21		 214.10
On 2026-04-10		 6.27 2.63 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -12.54 236.60
WTD 246.86
On 2026-05-01		 231.14
On 2026-04-29		 6.91 2.91 241.99
On 2026-04-28		 231.14
On 2026-04-29		 -4.48 237.43
MTD 246.86
On 2026-05-01		 238.42
On 2026-05-01		 7.35 3.10 -- -- -- 244.35
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

244.35 +7.35 +3.10 2,293,027