ADSK: Autodesk Inc.

As of Monday, September 21st, 2026

$ 218.85

+1.90 +0.88%

Open: 216.16
High: 219.70
Low: 213.00
Volume: 1,455,765
Previous Close on Friday, September 18th, 2026

$ 216.95

-1.69 -0.77%

Open: 219.54
High: 220.86
Low: 216.07
Volume: 4,735,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 216.16 219.70 213.00 218.85 1,455,765 +1.90 +0.88
2026-09-18 219.54 220.86 216.07 216.95 4,735,274 -1.69 -0.77
2026-09-17 218.76 220.53 216.40 218.64 1,583,983 -1.67 -0.76
2026-09-16 222.56 225.62 219.19 220.31 1,874,221 -6.19 -2.73
2026-09-15 223.72 232.64 222.54 226.50 3,065,039 -2.43 -1.06
2026-09-14 219.49 230.43 218.92 228.93 2,784,258 +16.53 +7.78
2026-09-11 210.50 213.82 209.04 212.40 1,597,815 +0.79 +0.37
2026-09-10 207.00 213.89 206.42 211.61 2,241,468 +4.99 +2.42
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 232.64
On 2026-09-15		 213.00
On 2026-09-21		 -10.08 -4.40 232.64
On 2026-09-15		 213.00
On 2026-09-21		 -8.44 220.25
10D 232.64
On 2026-09-15		 206.33
On 2026-09-09		 0.95 0.44 232.64
On 2026-09-15		 213.00
On 2026-09-21		 -8.44 217.30
20D 271.72
On 2026-08-27		 206.33
On 2026-09-09		 -34.98 -13.78 271.72
On 2026-08-27		 206.33
On 2026-09-09		 -24.07 233.40
WTD 219.70
On 2026-09-21		 213.00
On 2026-09-21		 1.90 0.88 -- -- -- 218.85
MTD 256.37
On 2026-09-01		 206.33
On 2026-09-09		 -39.68 -15.35 256.37
On 2026-09-01		 206.33
On 2026-09-09		 -19.52 222.70
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
ADSK

Autodesk Inc.

218.85 +1.90 +0.88 1,455,765