ADSK: Autodesk Inc.

As of Tuesday, October 27th, 2026

$ 242.28

-7.54 -3.02%

Open: 245.66
High: 248.54
Low: 241.78
Volume: 1,438,285
Previous Close on Monday, October 26th, 2026

$ 249.82

-2.29 -0.91%

Open: 252.37
High: 252.53
Low: 246.52
Volume: 1,171,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 245.66 248.54 241.78 242.28 1,438,285 -7.54 -3.02
2026-10-26 252.37 252.53 246.52 249.82 1,171,816 -2.29 -0.91
2026-10-23 254.06 255.02 248.93 252.11 1,313,258 -2.84 -1.12
2026-10-22 249.32 256.17 246.82 254.95 2,150,698 +10.11 +4.13
2026-10-21 243.10 247.70 242.62 244.84 879,137 -0.74 -0.30
2026-10-20 241.10 247.68 241.10 245.58 1,455,436 +5.58 +2.33
2026-10-19 240.35 241.72 236.54 240.00 1,052,820 +0.10 +0.04
2026-10-16 248.02 251.74 237.78 239.90 2,026,707 -5.26 -2.15
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 256.17
On 2026-10-22		 241.78
On 2026-10-27		 -3.30 -1.34 256.17
On 2026-10-22		 241.78
On 2026-10-27		 -5.62 248.80
10D 256.17
On 2026-10-22		 228.59
On 2026-10-14		 11.85 5.14 251.74
On 2026-10-16		 236.54
On 2026-10-19		 -6.04 244.58
20D 256.17
On 2026-10-22		 201.48
On 2026-09-30		 39.10 19.24 251.74
On 2026-10-16		 236.54
On 2026-10-19		 -6.04 234.94
WTD 252.53
On 2026-10-26		 241.78
On 2026-10-27		 -9.83 -3.90 252.53
On 2026-10-26		 241.78
On 2026-10-27		 -4.26 246.05
MTD 256.17
On 2026-10-22		 208.89
On 2026-10-01		 33.28 15.92 251.74
On 2026-10-16		 236.54
On 2026-10-19		 -6.04 236.31
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ARQQ

Arqit Quantum Inc.

18.04 +1.68 +10.27 231,605
EWG

iShares MSCI Germany ETF

41.70 +0.46 +1.12 487,467
HXL

Hexcel Corporation

78.90 -0.84 -1.05 1,627,515
MDY

SPDR S&P MidCap 400 ETF

667.89 +2.92 +0.44 381,562
ADSK

Autodesk Inc.

242.28 -7.54 -3.02 1,438,285