CRWD: CrowdStrike Holdings Inc.

As of Monday, March 16th, 2026

$ 423.84

-17.94 -4.06%

Open: 443.06
High: 443.52
Low: 423.77
Volume: 3,611,214
Previous Close on Friday, March 13th, 2026

$ 441.78

+0.24 +0.05%

Open: 443.99
High: 450.64
Low: 434.58
Volume: 2,223,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 443.06 443.52 423.77 423.84 3,611,214 -17.94 -4.06
2026-03-13 443.99 450.64 434.58 441.78 2,223,765 +0.24 +0.05
2026-03-12 441.00 450.03 438.33 441.54 2,352,908 -0.49 -0.11
2026-03-11 442.51 452.00 436.22 442.03 2,845,755 +5.70 +1.31
2026-03-10 445.00 447.95 428.55 436.33 3,307,641 +2.20 +0.51
2026-03-09 425.58 438.28 425.52 434.13 3,843,640 +5.14 +1.20
2026-03-06 425.96 433.71 420.23 428.99 4,596,213 +2.83 +0.66
2026-03-05 407.30 429.69 407.00 426.16 5,894,681 +18.48 +4.53
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 452.00
On 2026-03-11		 423.77
On 2026-03-16		 -10.29 -2.37 452.00
On 2026-03-11		 423.77
On 2026-03-16		 -6.25 437.10
10D 452.00
On 2026-03-11		 367.99
On 2026-03-03		 38.98 10.13 452.00
On 2026-03-11		 423.77
On 2026-03-16		 -6.25 427.39
20D 452.00
On 2026-03-11		 342.72
On 2026-02-23		 -5.80 -1.35 431.88
On 2026-02-20		 342.72
On 2026-02-23		 -20.64 405.83
WTD 443.52
On 2026-03-16		 423.77
On 2026-03-16		 -17.94 -4.06 -- -- -- 423.84
MTD 452.00
On 2026-03-11		 367.99
On 2026-03-03		 51.86 13.94 452.00
On 2026-03-11		 423.77
On 2026-03-16		 -6.25 423.52
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

423.84 -17.94 -4.06 3,611,214