ADSK: Autodesk Inc.

As of Thursday, October 30th, 2025

$ 297.08

-- 0 0%

Open: 297.08
High: 297.08
Low: 297.08
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 297.08

-14.00 -4.50%

Open: 306.53
High: 307.00
Low: 296.02
Volume: 1,643,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 306.53 307.00 296.02 297.08 1,643,354 -14.00 -4.50
2025-10-28 312.87 315.00 310.73 311.08 918,667 -2.45 -0.78
2025-10-27 313.35 314.17 311.13 313.53 937,867 +0.65 +0.21
2025-10-24 313.01 314.51 311.15 312.88 953,291 +3.04 +0.98
2025-10-23 304.00 310.10 304.00 309.84 1,006,875 +1.69 +0.55
2025-10-22 309.82 311.28 305.12 308.15 1,453,044 -2.42 -0.78
2025-10-21 307.95 311.47 306.98 310.57 710,090 +2.62 +0.85
2025-10-20 305.00 308.08 304.32 307.95 834,100 +4.29 +1.41
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 315.00
On 2025-10-28		 296.02
On 2025-10-29		 -11.07 -3.59 315.00
On 2025-10-28		 296.02
On 2025-10-29		 -6.03 308.88
10D 315.00
On 2025-10-28		 296.02
On 2025-10-29		 -8.00 -2.62 315.00
On 2025-10-28		 296.02
On 2025-10-29		 -6.03 307.46
20D 326.20
On 2025-10-06		 296.02
On 2025-10-29		 -18.65 -5.91 326.20
On 2025-10-06		 296.02
On 2025-10-29		 -9.25 309.84
WTD 315.00
On 2025-10-28		 296.02
On 2025-10-29		 -15.80 -5.05 315.00
On 2025-10-28		 296.02
On 2025-10-29		 -6.03 307.23
MTD 326.20
On 2025-10-06		 296.02
On 2025-10-29		 -20.59 -6.48 326.20
On 2025-10-06		 296.02
On 2025-10-29		 -9.25 310.12
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.81 -1.47 -0.47 1,529,928
KO

The Coca-Cola Company

69.03 +0.68 +0.99 4,757,269
PFE

Pfizer Inc.

24.44 +0.15 +0.62 29,229,377
VZ

Verizon Communications Inc.

39.35 -0.86 -2.14 11,988,074
VIX

CBOE Volatility Index

16.60 -0.49 -2.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.80 +284.80 +0.60 219,643,055
DJTA

Dow Jones Transportation Average

15,910.96 +323.28 +2.07 36,292,696
SPX

S&P 500 Index

6,867.37 -23.22 -0.34
OEX

S&P 100 Index

3,458.30 -22.70 -0.65
NDX

NASDAQ 100 Index

25,905.07 -214.77 -0.82
NYA

NYSE Composite Index

21,612.50 +86.57 +0.40
XAX

NYSE AMEX Composite Index

7,111.48 +10.77 +0.15
RUI

RUSSELL 1000 Index

3,746.60 -11.20 -0.30
RUT

Russell 2000 Index

2,496.04 +11.24 +0.45
RUA

Russell 3000 Index

3,897.44 -10.38 -0.27
VIX

CBOE Volatility Index

16.60 -0.49 -2.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.05 -0.05 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.79 -0.14 -0.70
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,053.64 -101.68 -0.84
 
Recent
Ticker Last Chg %Chg Volume
BANC

Banc of California Inc.

16.95 0.00 0.00
ADSK

Autodesk Inc.

297.08 0.00 0.00