CRWD: CrowdStrike Holdings Inc.

As of Monday, June 1st, 2026

$ 782.17

+51.17 +7.00%

Open: 735.81
High: 785.66
Low: 734.00
Volume: 4,548,139
Previous Close on Friday, May 29th, 2026

$ 731.00

+60.00 +8.94%

Open: 677.44
High: 731.49
Low: 674.94
Volume: 4,798,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 735.81 785.66 734.00 782.17 4,548,139 +51.17 +7.00
2026-05-29 677.44 731.49 674.94 731.00 4,798,527 +60.00 +8.94
2026-05-28 649.33 677.50 641.52 671.00 2,347,752 +25.64 +3.97
2026-05-27 641.01 660.66 633.09 645.36 3,254,099 -26.19 -3.90
2026-05-26 665.00 677.50 648.00 671.55 2,030,426 +8.09 +1.22
2026-05-22 650.50 674.84 649.60 663.46 2,777,215 +15.23 +2.35
2026-05-21 650.52 659.55 642.05 648.23 2,546,282 -1.88 -0.29
2026-05-20 614.30 651.00 614.06 650.11 4,367,956 +33.23 +5.39
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 785.66
On 2026-06-01		 633.09
On 2026-05-27		 118.71 17.89 677.50
On 2026-05-26		 633.09
On 2026-05-27		 -6.55 700.22
10D 785.66
On 2026-06-01		 587.37
On 2026-05-18		 188.09 31.66 677.50
On 2026-05-26		 633.09
On 2026-05-27		 -6.55 669.86
20D 785.66
On 2026-06-01		 455.40
On 2026-05-04		 326.53 71.66 677.50
On 2026-05-26		 633.09
On 2026-05-27		 -6.55 598.55
WTD 785.66
On 2026-06-01		 734.00
On 2026-06-01		 51.17 7.00 -- -- -- 782.17
MTD 785.66
On 2026-06-01		 734.00
On 2026-06-01		 51.17 7.00 -- -- -- 782.17
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
QID

ProShares UltraShort QQQ

13.70 -0.16 -1.15 22,314,291
CRWD

CrowdStrike Holdings Inc.

782.17 +51.17 +7.00 4,548,139