ADSK: Autodesk Inc.

As of Wednesday, January 28th, 2026

$ 268.33

+0.24 +0.09%

Open: 268.51
High: 271.12
Low: 266.61
Volume: 1,267,161
Previous Close on Tuesday, January 27th, 2026

$ 268.09

-4.25 -1.56%

Open: 271.20
High: 272.05
Low: 264.59
Volume: 1,457,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 268.51 271.12 266.61 268.33 1,267,141 +0.24 +0.09
2026-01-27 271.20 272.05 264.59 268.09 1,457,331 -4.25 -1.56
2026-01-26 270.41 274.25 269.76 272.34 1,782,757 +2.34 +0.87
2026-01-23 269.41 271.29 266.87 270.00 1,492,743 +0.23 +0.09
2026-01-22 268.71 271.44 263.05 269.77 3,155,516 +12.33 +4.79
2026-01-21 253.87 257.49 253.34 257.44 2,342,263 +3.57 +1.41
2026-01-20 261.54 262.49 252.55 253.87 2,667,180 -11.82 -4.45
2026-01-16 262.72 266.40 260.72 265.69 3,760,280 +3.43 +1.31
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 274.25
On 2026-01-26		 263.05
On 2026-01-22		 10.89 4.23 274.25
On 2026-01-26		 264.59
On 2026-01-27		 -3.52 269.71
10D 274.25
On 2026-01-26		 252.55
On 2026-01-20		 -2.30 -0.85 271.01
On 2026-01-14		 252.55
On 2026-01-20		 -6.81 264.91
20D 301.66
On 2025-12-30		 252.55
On 2026-01-20		 -32.90 -10.92 301.66
On 2025-12-30		 252.55
On 2026-01-20		 -16.28 275.40
WTD 274.25
On 2026-01-26		 264.59
On 2026-01-27		 -1.67 -0.62 274.25
On 2026-01-26		 264.59
On 2026-01-27		 -3.52 269.59
MTD 296.80
On 2026-01-07		 252.55
On 2026-01-20		 -27.68 -9.35 296.80
On 2026-01-07		 252.55
On 2026-01-20		 -14.91 272.92
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LKQ

LKQ Corporation

32.57 -0.74 -2.22 2,916,251
TJX

The TJX Companies, Inc.

147.79 -0.22 -0.15 6,382,645
HEI

HEICO Corporation

331.11 -7.45 -2.20 391,148
CHTR

Charter Communications Inc.

182.81 -0.18 -0.10 2,473,147
ADSK

Autodesk Inc.

268.33 +0.24 +0.09 1,267,161