ADSK: Autodesk Inc.

As of Thursday, July 2nd, 2026

$ 207.48

+7.72 +3.86%

Open: 200.97
High: 209.92
Low: 200.71
Volume: 2,876,289
Previous Close on Wednesday, July 1st, 2026

$ 199.76

+5.34 +2.75%

Open: 200.00
High: 204.70
Low: 198.49
Volume: 2,357,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 200.97 209.92 200.71 207.48 2,876,289 +7.72 +3.86
2026-07-01 200.00 204.70 198.49 199.76 2,357,942 +5.34 +2.75
2026-06-30 193.25 195.00 192.26 194.42 2,274,834 -0.82 -0.42
2026-06-29 202.46 202.46 194.89 195.24 2,580,269 -1.02 -0.52
2026-06-26 191.65 197.87 191.55 196.26 7,723,333 +6.53 +3.44
2026-06-25 189.07 194.31 189.00 189.73 2,460,247 -2.88 -1.50
2026-06-24 188.98 195.76 188.00 192.61 2,598,689 +3.83 +2.03
2026-06-23 193.27 193.77 187.24 188.78 3,316,176 +1.06 +0.56
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 209.92
On 2026-07-02		 191.55
On 2026-06-26		 17.75 9.36 202.46
On 2026-06-29		 192.26
On 2026-06-30		 -5.04 198.63
10D 209.92
On 2026-07-02		 185.50
On 2026-06-22		 14.41 7.46 197.89
On 2026-06-18		 185.50
On 2026-06-22		 -6.26 194.58
20D 237.86
On 2026-06-04		 185.50
On 2026-06-22		 -22.12 -9.63 237.86
On 2026-06-04		 185.50
On 2026-06-22		 -22.01 203.84
WTD 209.92
On 2026-07-02		 192.26
On 2026-06-30		 11.22 5.72 202.46
On 2026-06-29		 192.26
On 2026-06-30		 -5.04 199.23
MTD 209.92
On 2026-07-02		 198.49
On 2026-07-01		 13.06 6.72 204.70
On 2026-07-01		 204.70
On 2026-07-01		 0.00 203.62
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

56.62 -8.41 -12.93 10,032,728
EWJ

iShares MSCI Japan ETF

93.23 +0.18 +0.19 6,731,077
BND

Vanguard Total Bond Market ETF

73.11 +0.05 +0.07 7,623,224
DGX

Quest Diagnostics Incorporated

215.72 -0.30 -0.14 869,142
ADSK

Autodesk Inc.

207.48 +7.72 +3.86 2,876,289