ADSK: Autodesk Inc.

As of Friday, September 11th, 2026

$ 212.40

+0.79 +0.37%

Open: 210.50
High: 213.82
Low: 209.04
Volume: 1,597,815
Previous Close on Thursday, September 10th, 2026

$ 211.61

+4.99 +2.42%

Open: 207.00
High: 213.89
Low: 206.42
Volume: 2,241,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 210.50 213.82 209.04 212.40 1,597,815 +0.79 +0.37
2026-09-10 207.00 213.89 206.42 211.61 2,241,468 +4.99 +2.42
2026-09-09 212.02 212.03 206.33 206.62 2,165,373 -5.59 -2.63
2026-09-08 214.63 214.78 208.09 212.21 2,975,422 -5.69 -2.61
2026-09-04 232.08 232.14 216.20 217.90 3,742,541 -19.62 -8.26
2026-09-03 246.01 250.42 235.88 237.52 2,317,055 -4.21 -1.74
2026-09-02 246.70 248.27 241.05 241.73 1,438,396 -5.96 -2.41
2026-09-01 253.48 256.37 247.35 247.69 1,811,408 -10.84 -4.19
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 232.14
On 2026-09-04		 206.33
On 2026-09-09		 -25.12 -10.58 232.14
On 2026-09-04		 206.33
On 2026-09-09		 -11.12 212.15
10D 267.00
On 2026-08-28		 206.33
On 2026-09-09		 -58.18 -21.50 267.00
On 2026-08-28		 206.33
On 2026-09-09		 -22.72 230.69
20D 271.72
On 2026-08-27		 206.33
On 2026-09-09		 -45.56 -17.66 271.72
On 2026-08-27		 206.33
On 2026-09-09		 -24.07 241.70
WTD 214.78
On 2026-09-08		 206.33
On 2026-09-09		 -5.50 -2.52 214.78
On 2026-09-08		 206.33
On 2026-09-09		 -3.93 210.71
MTD 256.37
On 2026-09-01		 206.33
On 2026-09-09		 -46.13 -17.84 256.37
On 2026-09-01		 206.33
On 2026-09-09		 -19.52 223.46
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

42.39 +0.57 +1.36 2,552,972
ADSK

Autodesk Inc.

212.40 +0.79 +0.37 1,597,815