ADSK: Autodesk Inc.

As of Friday, December 12th, 2025

$ 297.64

-3.29 -1.09%

Open: 302.48
High: 302.48
Low: 296.33
Volume: 1,421,693
Previous Close on Thursday, December 11th, 2025

$ 300.93

+0.83 +0.27%

Open: 299.93
High: 305.00
Low: 298.20
Volume: 1,481,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 302.48 302.48 296.33 297.64 1,421,693 -3.29 -1.09
2025-12-11 299.93 305.00 298.20 300.93 1,481,309 +0.83 +0.27
2025-12-10 299.46 304.69 297.52 300.10 1,792,633 -0.65 -0.22
2025-12-09 301.07 303.65 299.53 300.75 1,393,473 -0.64 -0.21
2025-12-08 307.60 309.22 298.63 301.39 1,665,618 -5.35 -1.74
2025-12-05 306.00 307.83 304.30 306.74 1,554,464 +0.89 +0.29
2025-12-04 307.80 309.30 303.77 305.85 1,435,953 -1.39 -0.45
2025-12-03 308.76 312.62 305.48 307.24 1,346,552 -3.01 -0.97
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 309.22
On 2025-12-08		 296.33
On 2025-12-12		 -9.10 -2.97 309.22
On 2025-12-08		 296.33
On 2025-12-12		 -4.17 300.16
10D 312.62
On 2025-12-03		 296.33
On 2025-12-12		 -5.70 -1.88 312.62
On 2025-12-03		 296.33
On 2025-12-12		 -5.21 303.60
20D 320.00
On 2025-11-26		 286.32
On 2025-11-21		 0.47 0.16 320.00
On 2025-11-26		 296.33
On 2025-12-12		 -7.40 298.88
WTD 309.22
On 2025-12-08		 296.33
On 2025-12-12		 -9.10 -2.97 309.22
On 2025-12-08		 296.33
On 2025-12-12		 -4.17 300.16
MTD 312.62
On 2025-12-03		 296.33
On 2025-12-12		 -5.70 -1.88 312.62
On 2025-12-03		 296.33
On 2025-12-12		 -5.21 303.60
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BANC

Banc of California Inc.

19.83 0.00 0.00 2,224,662
ADSK

Autodesk Inc.

297.64 -3.29 -1.09 1,421,693