ADSK: Autodesk Inc.

As of Friday, April 10th, 2026

$ 218.45

-6.68 -2.97%

Open: 221.54
High: 223.15
Low: 214.10
Volume: 2,501,846
Previous Close on Thursday, April 9th, 2026

$ 225.13

-15.52 -6.45%

Open: 237.51
High: 238.50
Low: 217.18
Volume: 3,531,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 221.54 223.15 214.10 218.45 2,501,846 -6.68 -2.97
2026-04-09 237.51 238.50 217.18 225.13 3,531,401 -15.52 -6.45
2026-04-08 241.15 244.80 239.03 240.65 1,987,625 +5.69 +2.42
2026-04-07 236.33 238.60 232.91 234.96 1,312,271 -2.76 -1.16
2026-04-06 236.84 239.00 234.67 237.72 1,174,802 -0.36 -0.15
2026-04-02 239.72 241.46 234.09 238.08 1,965,695 +0.21 +0.09
2026-04-01 238.86 240.49 232.18 237.87 1,800,312 -1.53 -0.64
2026-03-31 234.92 241.21 234.89 239.40 1,920,928 +3.72 +1.58
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 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -19.63 -8.25 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -12.54 231.38
10D 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -21.38 -8.91 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -12.54 233.78
20D 259.39
On 2026-03-17		 214.10
On 2026-04-10		 -31.44 -12.58 259.39
On 2026-03-17		 214.10
On 2026-04-10		 -17.46 239.89
WTD 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -19.63 -8.25 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -12.54 231.38
MTD 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -20.95 -8.75 244.80
On 2026-04-08		 214.10
On 2026-04-10		 -12.54 233.27
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.79 -0.01 -0.02 338,927
BRSL

Brightstar Lottery PLC

12.25 -0.11 -0.89 1,103,669
GOOG

Alphabet Inc. Class C

315.72 -0.65 -0.21 11,973,115
ADSK

Autodesk Inc.

218.45 -6.68 -2.97 2,501,846