CRWD: CrowdStrike Holdings Inc.
$ 475.96 |
|
+6.13 +1.30% |
Open: | 472.31 |
High: | 477.26 |
Low: | 465.76 |
Volume: | 2,900,305 |
$ 469.83
-0.62 -0.13%
Open: | 470.35 |
High: | 474.31 |
Low: | 466.94 |
Volume: | 2,298,535 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 472.31 | 477.26 | 465.76 | 475.96 | 2,900,305 | +6.13 | +1.30 |
2025-07-17 | 470.35 | 474.31 | 466.94 | 469.83 | 2,298,535 | -0.62 | -0.13 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 480.72 On 2025-07-15 |
463.50 On 2025-07-14 |
-2.49 | -0.52 | 480.72 On 2025-07-15 |
464.84 On 2025-07-16 |
-3.30 | 473.14 |
10D | 514.50 On 2025-07-10 |
463.50 On 2025-07-14 |
-38.14 | -7.42 | 514.50 On 2025-07-10 |
463.50 On 2025-07-14 |
-9.91 | 485.79 |
20D | 517.98 On 2025-07-03 |
461.51 On 2025-06-23 |
-9.20 | -1.90 | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-10.52 | 491.08 |
WTD | 480.72 On 2025-07-15 |
463.50 On 2025-07-14 |
-2.49 | -0.52 | 480.72 On 2025-07-15 |
464.84 On 2025-07-16 |
-3.30 | 473.14 |
MTD | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-33.35 | -6.55 | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-10.52 | 489.25 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CRWD
CrowdStrike Holdings Inc. |
475.96 | +6.13 | +1.30 | 2,900,305 |