ADSK: Autodesk Inc.

As of Thursday, July 23rd, 2026

$ 205.26

+1.76 +0.86%

Open: 205.55
High: 207.08
Low: 202.37
Volume: 1,816,305
Previous Close on Wednesday, July 22nd, 2026

$ 203.50

-7.65 -3.62%

Open: 211.95
High: 212.29
Low: 202.15
Volume: 1,772,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 205.55 207.08 202.37 205.26 1,816,305 +1.76 +0.86
2026-07-22 211.95 212.29 202.15 203.50 1,772,812 -7.65 -3.62
2026-07-21 214.51 217.63 210.88 211.15 1,987,982 -6.65 -3.05
2026-07-20 215.07 219.14 212.00 217.80 1,904,259 -0.55 -0.25
2026-07-17 217.05 221.81 214.70 218.35 3,269,169 +1.29 +0.59
2026-07-16 212.22 218.52 208.32 217.06 2,484,604 +8.08 +3.87
2026-07-15 207.91 212.62 207.29 208.98 2,015,217 +3.06 +1.49
2026-07-14 201.96 209.93 201.96 205.92 1,540,670 -6.30 -2.97
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 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -11.80 -5.44 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -8.86 211.21
10D 221.81
On 2026-07-17		 201.96
On 2026-07-14		 -3.32 -1.59 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -8.86 210.87
20D 221.81
On 2026-07-17		 189.00
On 2026-06-25		 12.65 6.57 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -8.86 206.31
WTD 219.14
On 2026-07-20		 202.15
On 2026-07-22		 -13.09 -5.99 219.14
On 2026-07-20		 202.15
On 2026-07-22		 -7.75 209.43
MTD 221.81
On 2026-07-17		 198.01
On 2026-07-09		 10.84 5.58 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -8.86 209.40
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
ONEQ

Fidelity NASDAQ Composite Index Track

98.96 -2.24 -2.21 633,353
ADSK

Autodesk Inc.

205.26 +1.76 +0.86 1,816,305