CRWD: CrowdStrike Holdings Inc.

As of Monday, August 31st, 2026

$ 231.00

+12.60 +5.77%

Open: 221.84
High: 233.88
Low: 221.00
Volume: 17,537,625
Previous Close on Friday, August 28th, 2026

$ 218.40

-9.56 -4.19%

Open: 228.23
High: 228.69
Low: 210.53
Volume: 14,701,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 221.84 233.88 221.00 231.00 17,449,930 +12.60 +5.77
2026-08-28 228.23 228.69 210.53 218.40 14,701,848 -9.56 -4.19
2026-08-27 208.25 229.08 206.10 227.96 23,370,585 +38.78 +20.50
2026-08-26 182.75 191.32 181.24 189.18 10,927,438 +3.80 +2.05
2026-08-25 191.62 194.50 182.35 185.38 8,050,332 -5.30 -2.78
2026-08-24 189.52 195.40 188.43 190.68 6,635,400 -1.27 -0.66
2026-08-21 190.94 192.85 187.01 191.95 8,085,027 +1.61 +0.85
2026-08-20 197.29 200.74 189.93 190.34 8,723,915 -11.29 -5.60
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 233.88
On 2026-08-31		 181.24
On 2026-08-26		 40.32 21.15 229.08
On 2026-08-27		 210.53
On 2026-08-28		 -8.10 210.38
10D 233.88
On 2026-08-31		 181.24
On 2026-08-26		 17.10 7.99 216.06
On 2026-08-18		 181.24
On 2026-08-26		 -16.11 203.94
20D 233.88
On 2026-08-31		 181.24
On 2026-08-26		 28.46 14.05 227.50
On 2026-08-14		 181.24
On 2026-08-26		 -20.33 210.38
WTD 233.88
On 2026-08-31		 221.00
On 2026-08-31		 12.60 5.77 -- -- -- 231.00
MTD 233.88
On 2026-08-31		 181.24
On 2026-08-26		 40.14 21.03 227.50
On 2026-08-14		 181.24
On 2026-08-26		 -20.33 210.00
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

231.00 +12.60 +5.77 17,537,625