ADSK: Autodesk Inc.

As of Tuesday, December 30th, 2025

$ 299.54

-1.69 -0.56%

Open: 299.53
High: 301.66
Low: 299.06
Volume: 615,581
Previous Close on Monday, December 29th, 2025

$ 301.23

+0.52 +0.17%

Open: 299.08
High: 303.10
Low: 299.08
Volume: 654,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 299.53 301.66 299.06 299.54 615,581 -1.69 -0.56
2025-12-29 299.08 303.10 299.08 301.23 654,663 +0.52 +0.17
2025-12-26 298.42 300.72 298.34 300.71 434,482 +2.50 +0.84
2025-12-24 297.67 298.65 296.51 298.21 312,884 +0.63 +0.21
2025-12-23 298.86 300.38 295.61 297.58 1,105,783 -2.89 -0.96
2025-12-22 301.38 303.79 299.37 300.47 1,364,913 +0.39 +0.13
2025-12-19 299.92 301.58 297.90 300.08 3,284,842 +0.84 +0.28
2025-12-18 294.65 300.03 293.77 299.24 1,951,988 +6.27 +2.14
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 303.10
On 2025-12-29		 295.61
On 2025-12-23		 -0.93 -0.31 303.10
On 2025-12-29		 299.06
On 2025-12-30		 -1.33 299.45
10D 303.79
On 2025-12-22		 291.88
On 2025-12-16		 5.23 1.78 303.79
On 2025-12-22		 295.61
On 2025-12-23		 -2.70 298.40
20D 312.62
On 2025-12-03		 291.88
On 2025-12-16		 -5.58 -1.83 312.62
On 2025-12-03		 291.88
On 2025-12-16		 -6.64 300.46
WTD 303.10
On 2025-12-29		 299.06
On 2025-12-30		 -1.17 -0.39 303.10
On 2025-12-29		 299.06
On 2025-12-30		 -1.33 300.39
MTD 312.62
On 2025-12-03		 291.88
On 2025-12-16		 -5.58 -1.83 312.62
On 2025-12-03		 291.88
On 2025-12-16		 -6.64 300.46
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

299.54 -1.69 -0.56 615,581