ADSK: Autodesk Inc.

As of Wednesday, July 29th, 2026

$ 245.25

+7.87 +3.32%

Open: 242.17
High: 249.14
Low: 238.32
Volume: 2,400,755
Previous Close on Tuesday, July 28th, 2026

$ 237.38

+11.47 +5.08%

Open: 231.49
High: 243.25
Low: 229.40
Volume: 2,963,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 242.17 249.14 238.32 245.25 2,400,754 +7.87 +3.32
2026-07-28 231.49 243.25 229.40 237.38 2,963,525 +11.47 +5.08
2026-07-27 213.51 227.67 212.19 225.91 2,576,954 +16.16 +7.70
2026-07-24 208.75 214.45 204.48 209.75 2,888,592 +4.49 +2.19
2026-07-23 205.55 207.08 202.37 205.26 1,816,305 +1.76 +0.86
2026-07-22 211.95 212.29 202.15 203.50 1,772,812 -7.65 -3.62
2026-07-21 214.51 217.63 210.88 211.15 1,987,982 -6.65 -3.05
2026-07-20 215.07 219.14 212.00 217.80 1,904,259 -0.55 -0.25
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 249.14
On 2026-07-29		 202.37
On 2026-07-23		 41.75 20.52 207.08
On 2026-07-23		 207.08
On 2026-07-23		 0.00 224.71
10D 249.14
On 2026-07-29		 202.15
On 2026-07-22		 36.27 17.36 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -8.86 219.14
20D 249.14
On 2026-07-29		 198.01
On 2026-07-09		 50.83 26.14 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -8.86 213.44
WTD 249.14
On 2026-07-29		 212.19
On 2026-07-27		 35.50 16.92 227.67
On 2026-07-27		 227.67
On 2026-07-27		 0.00 236.18
MTD 249.14
On 2026-07-29		 198.01
On 2026-07-09		 50.83 26.14 221.81
On 2026-07-17		 202.15
On 2026-07-22		 -8.86 213.44
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
CHTR

Charter Communications Inc.

145.20 +5.23 +3.74 4,243,231
PWV

Invesco Dynamic Large Cap Value ETF

79.91 -0.85 -1.05 89,587
ADSK

Autodesk Inc.

245.25 +7.87 +3.32 2,400,755