ADSK: Autodesk Inc.

As of Friday, June 13th, 2025

$ 292.16

-6.41 -2.15%

Open: 294.09
High: 296.69
Low: 291.14
Volume: 1,129,380
Previous Close on Thursday, June 12th, 2025

$ 298.57

+1.80 +0.61%

Open: 296.92
High: 299.67
Low: 296.11
Volume: 1,013,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 294.09 296.69 291.14 292.16 1,129,380 -6.41 -2.15
2025-06-12 296.92 299.67 296.11 298.57 1,013,581 +1.80 +0.61
2025-06-11 298.00 299.12 295.98 296.77 1,167,856 -0.77 -0.26
2025-06-10 298.41 298.52 295.97 297.54 896,528 +0.33 +0.11
2025-06-09 297.00 298.79 290.63 297.21 1,316,073 -0.65 -0.22
2025-06-06 300.17 300.18 297.41 297.86 941,733 -0.36 -0.12
2025-06-05 298.36 300.67 297.22 298.22 1,089,822 -0.14 -0.05
2025-06-04 299.10 301.43 298.04 298.36 1,031,152 -1.16 -0.39
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 299.67
On 2025-06-12		 290.63
On 2025-06-09		 -5.70 -1.91 299.67
On 2025-06-12		 291.14
On 2025-06-13		 -2.85 296.45
10D 301.43
On 2025-06-04		 290.63
On 2025-06-09		 -3.96 -1.34 301.43
On 2025-06-04		 290.63
On 2025-06-09		 -3.58 297.15
20D 304.80
On 2025-05-23		 290.63
On 2025-06-09		 -3.62 -1.22 304.80
On 2025-05-23		 290.63
On 2025-06-09		 -4.65 296.86
WTD 299.67
On 2025-06-12		 290.63
On 2025-06-09		 -5.70 -1.91 299.67
On 2025-06-12		 291.14
On 2025-06-13		 -2.85 296.45
MTD 301.43
On 2025-06-04		 290.63
On 2025-06-09		 -3.96 -1.34 301.43
On 2025-06-04		 290.63
On 2025-06-09		 -3.58 297.15
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

292.16 -6.41 -2.15 1,129,380