CRWD: CrowdStrike Holdings Inc.

As of Friday, July 17th, 2026

$ 203.08

-0.68 -0.33%

Open: 200.40
High: 209.50
Low: 199.52
Volume: 8,851,907
Previous Close on Thursday, July 16th, 2026

$ 203.76

-3.01 -1.46%

Open: 207.17
High: 207.69
Low: 200.07
Volume: 7,553,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 200.40 209.50 199.52 203.08 8,785,181 -0.68 -0.33
2026-07-16 207.17 207.69 200.07 203.76 7,553,247 -3.01 -1.46
2026-07-15 212.38 217.50 205.10 206.77 11,860,434 -3.96 -1.88
2026-07-14 191.00 211.00 189.46 210.73 11,819,821 +22.82 +12.14
2026-07-13 186.86 189.25 181.00 187.91 6,163,090 +0.73 +0.39
2026-07-10 196.60 198.00 186.48 187.18 9,250,183 -11.22 -5.66
2026-07-09 188.31 198.75 187.00 198.40 5,797,060 +7.28 +3.81
2026-07-08 193.51 195.66 185.30 191.12 7,519,916 -3.50 -1.80
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 217.50
On 2026-07-15		 181.00
On 2026-07-13		 15.90 8.49 217.50
On 2026-07-15		 199.52
On 2026-07-17		 -8.27 202.45
10D 217.50
On 2026-07-15		 181.00
On 2026-07-13		 9.10 4.69 209.50
On 2026-07-06		 181.00
On 2026-07-13		 -13.60 198.30
20D 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -479.88 -70.26 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -76.97 427.49
WTD 217.50
On 2026-07-15		 181.00
On 2026-07-13		 15.90 8.49 217.50
On 2026-07-15		 199.52
On 2026-07-17		 -8.27 202.45
MTD 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -560.06 -73.39 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -76.97 245.81
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

124.03 -1.60 -1.27 1,673,034
BRSL

Brightstar Lottery PLC

10.74 -0.25 -2.27 1,449,875
QID

ProShares UltraShort QQQ

15.16 +0.44 +2.99 14,469,929
CRWD

CrowdStrike Holdings Inc.

203.08 -0.68 -0.33 8,851,907