CRWD: CrowdStrike Holdings Inc.

As of Thursday, July 17th, 2025

$ 470.45

-- 0 0%

Open: 470.45
High: 470.45
Low: 470.45
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 470.45

-2.83 -0.60%

Open: 475.82
High: 476.65
Low: 464.84
Volume: 1,973,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 475.82 476.65 464.84 470.45 1,973,079 -2.83 -0.60
2025-07-15 479.09 480.72 470.52 473.28 2,525,712 -2.90 -0.61
2025-07-14 466.82 480.72 463.50 476.18 3,337,518 -2.27 -0.47
2025-07-11 488.00 489.33 477.47 478.45 3,384,366 -8.66 -1.78
2025-07-10 512.99 514.50 486.57 487.11 4,134,598 -26.40 -5.14
2025-07-09 512.00 513.92 507.04 513.51 1,867,551 +5.80 +1.14
2025-07-08 507.64 509.38 497.74 507.71 2,140,158 +2.25 +0.45
2025-07-07 507.70 508.16 498.91 505.46 3,194,165 -8.64 -1.68
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 514.50
On 2025-07-10		 463.50
On 2025-07-14		 -43.06 -8.39 514.50
On 2025-07-10		 463.50
On 2025-07-14		 -9.91 477.09
10D 517.98
On 2025-07-03		 463.50
On 2025-07-14		 -21.62 -4.39 517.98
On 2025-07-03		 463.50
On 2025-07-14		 -10.52 492.24
20D 517.98
On 2025-07-03		 461.51
On 2025-06-23		 -8.94 -1.86 517.98
On 2025-07-03		 463.50
On 2025-07-14		 -10.52 492.65
WTD 480.72
On 2025-07-15		 463.50
On 2025-07-14		 -8.00 -1.67 480.72
On 2025-07-15		 464.84
On 2025-07-16		 -3.30 473.30
MTD 517.98
On 2025-07-03		 463.50
On 2025-07-14		 -38.86 -7.63 517.98
On 2025-07-03		 463.50
On 2025-07-14		 -10.52 492.22
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.95 -4.24 -1.59 12,609,121
KO

The Coca-Cola Company

69.88 +0.61 +0.87 9,772,089
PFE

Pfizer Inc.

24.54 -0.07 -0.28 33,840,620
VZ

Verizon Communications Inc.

41.03 -0.23 -0.55 9,958,875
VIX

CBOE Volatility Index

16.56 -0.60 -3.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,530.71 +275.93 +0.62 284,065,188
DJTA

Dow Jones Transportation Average

15,982.17 +161.83 +1.02 148,105,733
SPX

S&P 500 Index

6,298.95 +35.25 +0.56
OEX

S&P 100 Index

3,102.03 +15.99 +0.52
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,079.03 +171.07 +0.75
NYA

NYSE Composite Index

20,589.70 +103.96 +0.51
XAX

NYSE AMEX Composite Index

5,973.99 +25.14 +0.42
RUI

RUSSELL 1000 Index

3,448.32 +20.75 +0.61
RUT

Russell 2000 Index

2,251.56 +24.58 +1.10
RUA

Russell 3000 Index

3,584.06 +22.31 +0.63
VIX

CBOE Volatility Index

16.56 -0.60 -3.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.46 -0.14 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 -0.35 -1.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,604.81 +102.97 +0.98
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

470.45 0.00 0.00