CRWD: CrowdStrike Holdings Inc.

As of Monday, March 2nd, 2026

$ 384.86

+12.88 +3.46%

Open: 375.90
High: 387.15
Low: 373.09
Volume: 3,765,559
Previous Close on Friday, February 27th, 2026

$ 371.98

-9.12 -2.39%

Open: 369.06
High: 373.50
Low: 359.29
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 375.90 387.15 373.09 384.86 3,765,559 +12.88 +3.46
2026-02-27 369.06 373.50 359.29 371.98 0 -9.12 -2.39
2026-02-26 367.25 385.09 364.66 381.10 0 +17.79 +4.90
2026-02-25 349.57 365.98 346.50 363.31 0 +13.06 +3.73
2026-02-24 349.10 360.90 345.05 350.25 0 -0.08 -0.02
2026-02-23 384.96 385.11 342.72 350.33 0 -38.27 -9.85
2026-02-20 419.28 431.88 387.11 388.60 8,299,860 -33.54 -7.95
2026-02-19 417.62 424.00 409.97 422.14 1,994,815 +6.38 +1.53
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 387.15
On 2026-03-02		 345.05
On 2026-02-24		 34.53 9.86 385.09
On 2026-02-26		 359.29
On 2026-02-27		 -6.70 370.30
10D 431.88
On 2026-02-20		 342.72
On 2026-02-23		 -44.78 -10.42 431.88
On 2026-02-20		 342.72
On 2026-02-23		 -20.64 384.26
20D 447.24
On 2026-02-02		 342.72
On 2026-02-23		 -56.55 -12.81 447.24
On 2026-02-02		 342.72
On 2026-02-23		 -23.37 398.48
WTD 387.15
On 2026-03-02		 373.09
On 2026-03-02		 12.88 3.46 -- -- -- 384.86
MTD 387.15
On 2026-03-02		 373.09
On 2026-03-02		 12.88 3.46 -- -- -- 384.86
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,613
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,640
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,386
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,828
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

384.86 +12.88 +3.46 3,765,559