CRWD: CrowdStrike Holdings Inc.

As of Friday, October 17th, 2025

$ 484.65

+2.42 +0.50%

Open: 478.02
High: 486.00
Low: 475.42
Volume: 1,916,663
Previous Close on Thursday, October 16th, 2025

$ 482.23

-6.79 -1.39%

Open: 489.73
High: 498.31
Low: 475.39
Volume: 2,163,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 478.02 486.00 475.42 484.65 1,916,663 +2.42 +0.50
2025-10-16 489.73 498.31 475.39 482.23 2,163,924 -6.79 -1.39
2025-10-15 494.00 495.50 484.78 489.02 1,725,705 +0.08 +0.02
2025-10-14 500.10 500.54 487.59 488.94 2,756,448 -19.67 -3.87
2025-10-13 501.15 511.18 497.50 508.61 2,253,616 +14.95 +3.03
2025-10-10 509.00 517.41 493.29 493.66 3,120,922 -15.47 -3.04
2025-10-09 509.95 511.46 501.90 509.13 2,175,647 -0.82 -0.16
2025-10-08 491.77 510.00 490.33 509.95 3,604,388 +25.33 +5.23
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 511.18
On 2025-10-13		 475.39
On 2025-10-16		 -9.01 -1.83 511.18
On 2025-10-13		 475.39
On 2025-10-16		 -7.00 490.69
10D 517.41
On 2025-10-10		 475.39
On 2025-10-16		 -5.23 -1.07 517.41
On 2025-10-10		 475.39
On 2025-10-16		 -8.12 494.68
20D 517.41
On 2025-10-10		 469.00
On 2025-09-25		 -17.90 -3.56 517.41
On 2025-10-10		 475.39
On 2025-10-16		 -8.12 491.02
WTD 511.18
On 2025-10-13		 475.39
On 2025-10-16		 -9.01 -1.83 511.18
On 2025-10-13		 475.39
On 2025-10-16		 -7.00 490.69
MTD 517.41
On 2025-10-10		 475.39
On 2025-10-16		 -5.73 -1.17 517.41
On 2025-10-10		 475.39
On 2025-10-16		 -8.12 494.88
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

484.65 +2.42 +0.50 1,916,663