CRWD: CrowdStrike Holdings Inc.

As of Friday, January 16th, 2026

$ 453.88

-1.12 -0.25%

Open: 456.75
High: 459.70
Low: 443.61
Volume: 3,417,465
Previous Close on Thursday, January 15th, 2026

$ 455.00

-5.70 -1.24%

Open: 463.96
High: 472.31
Low: 450.00
Volume: 2,792,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 456.75 459.70 443.61 453.88 3,417,465 -1.12 -0.25
2026-01-15 463.96 472.31 450.00 455.00 2,792,377 -5.70 -1.24
2026-01-14 465.80 477.00 451.76 460.70 3,751,298 -7.32 -1.56
2026-01-13 467.00 476.55 460.94 468.02 2,688,241 +1.03 +0.22
2026-01-12 460.25 468.61 459.65 466.99 1,935,455 -3.62 -0.77
2026-01-09 472.19 475.98 466.25 470.61 2,390,638 +6.74 +1.45
2026-01-08 478.20 479.99 460.63 463.87 2,442,169 -15.04 -3.14
2026-01-07 462.97 486.55 462.28 478.91 3,956,271 +20.59 +4.49
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 477.00
On 2026-01-14		 443.61
On 2026-01-16		 -16.73 -3.55 477.00
On 2026-01-14		 443.61
On 2026-01-16		 -7.00 460.92
10D 486.55
On 2026-01-07		 443.61
On 2026-01-16		 0.30 0.07 486.55
On 2026-01-07		 443.61
On 2026-01-16		 -8.82 463.29
20D 489.21
On 2025-12-19		 443.61
On 2026-01-16		 -16.14 -3.43 489.21
On 2025-12-19		 443.61
On 2026-01-16		 -9.32 469.28
WTD 477.00
On 2026-01-14		 443.61
On 2026-01-16		 -16.73 -3.55 477.00
On 2026-01-14		 443.61
On 2026-01-16		 -7.00 460.92
MTD 486.55
On 2026-01-07		 443.61
On 2026-01-16		 -14.88 -3.17 486.55
On 2026-01-07		 443.61
On 2026-01-16		 -8.82 462.40
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

453.88 -1.12 -0.25 3,417,465