ADSK: Autodesk Inc.

As of Tuesday, April 29th, 2025

$ 272.89

+1.42 +0.52%

Open: 270.80
High: 273.18
Low: 270.40
Volume: 820,247
Previous Close on Monday, April 28th, 2025

$ 271.47

+1.54 +0.57%

Open: 269.79
High: 273.56
Low: 269.42
Volume: 1,167,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 270.80 273.18 270.40 272.89 820,247 +1.42 +0.52
2025-04-28 269.79 273.56 269.42 271.47 1,167,506 +1.54 +0.57
2025-04-25 271.30 272.27 268.77 269.93 1,307,899 -1.78 -0.66
2025-04-24 265.54 272.77 265.03 271.71 1,302,917 +7.27 +2.75
2025-04-23 265.49 270.80 263.58 264.44 1,021,665 +3.30 +1.26
2025-04-22 257.81 263.14 256.04 261.14 1,072,978 +6.87 +2.70
2025-04-21 255.92 256.52 250.46 254.27 1,277,200 -5.20 -2.00
2025-04-17 262.30 262.39 258.14 259.47 1,051,909 -0.69 -0.27
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 273.56
On 2025-04-28		 263.58
On 2025-04-23		 11.75 4.50 272.77
On 2025-04-24		 268.77
On 2025-04-25		 -1.47 270.09
10D 273.56
On 2025-04-28		 250.46
On 2025-04-21		 12.18 4.67 266.55
On 2025-04-15		 250.46
On 2025-04-21		 -6.04 265.08
20D 273.56
On 2025-04-28		 232.67
On 2025-04-07		 11.09 4.24 269.67
On 2025-04-02		 232.67
On 2025-04-07		 -13.72 260.41
WTD 273.56
On 2025-04-28		 269.42
On 2025-04-28		 2.96 1.10 273.56
On 2025-04-28		 270.40
On 2025-04-29		 -1.15 272.18
MTD 273.56
On 2025-04-28		 232.67
On 2025-04-07		 11.09 4.24 269.67
On 2025-04-02		 232.67
On 2025-04-07		 -13.72 260.41
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BXP

Boston Properties Inc.

65.12 -1.12 -1.69 2,442,313
TTC

The Toro Company

68.54 -0.20 -0.29 856,045
ADSK

Autodesk Inc.

272.89 +1.42 +0.52 820,247