ADSK: Autodesk Inc.

As of Friday, September 12th, 2025

$ 319.05

-5.48 -1.69%

Open: 324.54
High: 324.63
Low: 318.76
Volume: 1,077,380
Previous Close on Thursday, September 11th, 2025

$ 324.52

+0.72 +0.22%

Open: 325.24
High: 326.50
Low: 323.14
Volume: 1,479,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 324.54 324.63 318.76 319.05 1,077,380 -5.48 -1.69
2025-09-11 325.24 326.50 323.14 324.52 1,479,676 +0.72 +0.22
2025-09-10 325.37 325.50 321.97 323.80 1,289,706 -1.39 -0.43
2025-09-09 326.69 326.87 323.17 325.19 1,271,193 -1.60 -0.49
2025-09-08 326.88 329.09 324.42 326.79 1,765,331 +0.42 +0.13
2025-09-05 322.64 326.85 320.48 326.37 1,631,851 +6.44 +2.01
2025-09-04 318.58 320.00 312.60 319.93 1,420,672 +2.42 +0.76
2025-09-03 320.30 324.37 314.38 317.51 1,938,305 -1.65 -0.52
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 329.09
On 2025-09-08		 318.76
On 2025-09-12		 -7.33 -2.24 329.09
On 2025-09-08		 318.76
On 2025-09-12		 -3.14 323.87
10D 329.09
On 2025-09-08		 307.26
On 2025-08-29		 30.56 10.59 326.45
On 2025-08-29		 312.60
On 2025-09-04		 -4.24 321.70
20D 329.09
On 2025-09-08		 281.75
On 2025-08-26		 35.30 12.44 326.45
On 2025-08-29		 312.60
On 2025-09-04		 -4.24 304.49
WTD 329.09
On 2025-09-08		 318.76
On 2025-09-12		 -7.33 -2.24 329.09
On 2025-09-08		 318.76
On 2025-09-12		 -3.14 323.87
MTD 329.09
On 2025-09-08		 312.60
On 2025-09-04		 4.35 1.38 324.37
On 2025-09-03		 312.60
On 2025-09-04		 -3.63 322.48
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SWKH

SWK Holdings Corporation

14.49 -0.07 -0.48 14,323
RS

Reliance Steel & Aluminum Co.

290.72 -6.11 -2.06 227,284
IPAR

Interparfums Inc.

106.71 -1.82 -1.68 263,545
ZBH

Zimmer Biomet Holdings Inc.

103.08 -1.18 -1.13 883,458
ADSK

Autodesk Inc.

319.05 -5.48 -1.69 1,077,380