ADSK: Autodesk Inc.

As of Friday, January 16th, 2026

$ 265.69

+3.43 +1.31%

Open: 262.72
High: 266.40
Low: 260.72
Volume: 3,760,280
Previous Close on Thursday, January 15th, 2026

$ 262.26

+0.98 +0.38%

Open: 262.23
High: 264.08
Low: 259.76
Volume: 1,735,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 262.72 266.40 260.72 265.69 3,760,280 +3.43 +1.31
2026-01-15 262.23 264.08 259.76 262.26 1,735,395 +0.98 +0.38
2026-01-14 268.95 271.01 259.27 261.28 2,221,029 -9.35 -3.45
2026-01-13 277.50 279.34 266.77 270.63 2,164,844 -7.26 -2.61
2026-01-12 275.91 279.32 274.02 277.89 1,204,513 +1.87 +0.68
2026-01-09 276.80 278.45 273.80 276.02 1,816,544 -0.56 -0.20
2026-01-08 291.00 292.05 273.80 276.58 2,765,137 -17.21 -5.86
2026-01-07 294.73 296.80 293.04 293.79 987,374 +0.62 +0.21
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 279.34
On 2026-01-13		 259.27
On 2026-01-14		 -10.33 -3.74 279.34
On 2026-01-13		 259.27
On 2026-01-14		 -7.18 267.55
10D 296.80
On 2026-01-07		 259.27
On 2026-01-14		 -21.04 -7.34 296.80
On 2026-01-07		 259.27
On 2026-01-14		 -12.64 276.60
20D 303.79
On 2025-12-22		 259.27
On 2026-01-14		 -27.28 -9.31 303.79
On 2025-12-22		 259.27
On 2026-01-14		 -14.66 287.29
WTD 279.34
On 2026-01-13		 259.27
On 2026-01-14		 -10.33 -3.74 279.34
On 2026-01-13		 259.27
On 2026-01-14		 -7.18 267.55
MTD 296.80
On 2026-01-07		 259.27
On 2026-01-14		 -30.32 -10.24 296.80
On 2026-01-07		 259.27
On 2026-01-14		 -12.64 277.52
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BRSL

Brightstar Lottery PLC

14.25 -0.36 -2.46 1,818,006
ADSK

Autodesk Inc.

265.69 +3.43 +1.31 3,760,280