ADSK: Autodesk Inc.

As of Tuesday, March 11th, 2025

$ 250.85

+2.45 +0.99%

Open: 247.56
High: 254.38
Low: 246.95
Volume: 2,776,554
Previous Close on Monday, March 10th, 2025

$ 248.40

-11.35 -4.37%

Open: 256.61
High: 256.93
Low: 246.31
Volume: 3,195,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 247.56 254.38 246.95 250.85 2,776,553 +2.45 +0.99
2025-03-10 256.61 256.93 246.31 248.40 3,195,901 -11.35 -4.37
2025-03-07 259.58 261.35 252.18 259.75 3,366,326 -0.64 -0.25
2025-03-06 262.41 266.50 259.24 260.39 1,640,338 -6.85 -2.56
2025-03-05 265.69 268.75 262.72 267.24 1,776,346 -0.19 -0.07
2025-03-04 270.64 271.00 262.80 267.43 2,430,623 -4.60 -1.69
2025-03-03 278.26 280.46 270.61 272.03 2,517,490 -2.18 -0.80
2025-02-28 279.42 285.00 267.12 274.21 5,069,976 -8.14 -2.88
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 268.75
On 2025-03-05		 246.31
On 2025-03-10		 -16.58 -6.20 268.75
On 2025-03-05		 246.31
On 2025-03-10		 -8.35 257.33
10D 293.17
On 2025-02-27		 246.31
On 2025-03-10		 -32.83 -11.57 293.17
On 2025-02-27		 246.31
On 2025-03-10		 -15.98 266.83
20D 304.97
On 2025-02-14		 246.31
On 2025-03-10		 -54.14 -17.75 304.97
On 2025-02-14		 246.31
On 2025-03-10		 -19.23 280.56
WTD 256.93
On 2025-03-10		 246.31
On 2025-03-10		 -8.90 -3.43 256.93
On 2025-03-10		 246.95
On 2025-03-11		 -3.88 249.63
MTD 280.46
On 2025-03-03		 246.31
On 2025-03-10		 -23.36 -8.52 280.46
On 2025-03-03		 246.31
On 2025-03-10		 -12.18 260.87
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

81.81 -0.20 -0.24 763,952
ADSK

Autodesk Inc.

250.85 +2.45 +0.99 2,776,554