CRWD: CrowdStrike Holdings Inc.

As of Tuesday, September 2nd, 2025

$ 413.50

-10.20 -2.41%

Open: 417.11
High: 418.02
Low: 407.70
Volume: 3,750,405
Previous Close on Friday, August 29th, 2025

$ 423.70

-18.30 -4.14%

Open: 444.87
High: 448.00
Low: 420.39
Volume: 5,461,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-02 417.11 418.02 407.70 413.50 3,749,404 -10.20 -2.41
2025-08-29 444.87 448.00 420.39 423.70 5,461,694 -18.30 -4.14
2025-08-28 410.00 442.17 409.25 442.00 9,944,818 +19.39 +4.59
2025-08-27 421.60 427.42 419.98 422.61 6,453,350 +5.01 +1.20
2025-08-26 419.32 425.00 416.70 417.60 3,079,549 -1.23 -0.29
2025-08-25 422.61 426.00 418.53 418.83 2,401,872 -1.72 -0.41
2025-08-22 415.00 423.99 412.55 420.55 2,187,643 +6.49 +1.57
2025-08-21 417.79 417.93 413.66 414.06 1,794,362 -5.11 -1.22
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 448.00
On 2025-08-29		 407.70
On 2025-09-02		 -5.33 -1.27 448.00
On 2025-08-29		 407.70
On 2025-09-02		 -9.00 423.88
10D 448.00
On 2025-08-29		 407.70
On 2025-09-02		 -12.84 -3.01 448.00
On 2025-08-29		 407.70
On 2025-09-02		 -9.00 421.06
20D 457.80
On 2025-08-05		 407.70
On 2025-09-02		 -41.36 -9.09 457.80
On 2025-08-05		 407.70
On 2025-09-02		 -10.94 426.35
WTD 418.02
On 2025-09-02		 407.70
On 2025-09-02		 -10.20 -2.41 -- -- -- 413.50
MTD 418.02
On 2025-09-02		 407.70
On 2025-09-02		 -10.20 -2.41 -- -- -- 413.50
As of Tuesday, September 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.39 +0.19 +0.07 4,076,937
KO

The Coca-Cola Company

69.06 +0.07 +0.10 24,754,473
PFE

Pfizer Inc.

24.98 +0.22 +0.89 44,225,283
VZ

Verizon Communications Inc.

43.80 -0.43 -0.97 21,109,440
VIX

CBOE Volatility Index

17.17 +1.81 +11.78 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,295.81 -249.07 -0.55 533,186,345
DJTA

Dow Jones Transportation Average

15,780.14 -124.71 -0.78 166,088,739
SPX

S&P 500 Index

6,415.54 -44.72 -0.69 2,559,090,791
OEX

S&P 100 Index

3,174.93 -20.82 -0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,231.11 -184.31 -0.79 1,191,033,046
NYA

NYSE Composite Index

21,044.87 -106.60 -0.50 0
XAX

NYSE AMEX Composite Index

6,623.63 -17.23 -0.26 0
RUI

RUSSELL 1000 Index

3,513.92 -23.46 -0.66
RUT

Russell 2000 Index

2,352.21 -14.21 -0.60
RUA

Russell 3000 Index

3,656.15 -24.31 -0.66
VIX

CBOE Volatility Index

17.17 +1.81 +11.78 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 +0.28 +1.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 +0.59 +2.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 +1.03 +5.61
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,670.76 -101.12 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

413.50 -10.20 -2.41 3,750,405