CRWD: CrowdStrike Holdings Inc.
$ 470.45 |
|
-- 0 0% |
Open: | 470.45 |
High: | 470.45 |
Low: | 470.45 |
Volume: | N/A |
$ 470.45
-2.83 -0.60%
Open: | 475.82 |
High: | 476.65 |
Low: | 464.84 |
Volume: | 1,973,079 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-07-08 | 507.64 | 509.38 | 497.74 | 507.71 | 2,140,158 | +2.25 | +0.45 |
2025-07-07 | 507.70 | 508.16 | 498.91 | 505.46 | 3,194,165 | -8.64 | -1.68 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 514.50 On 2025-07-10 |
463.50 On 2025-07-14 |
-43.06 | -8.39 | 514.50 On 2025-07-10 |
463.50 On 2025-07-14 |
-9.91 | 477.09 |
10D | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-21.62 | -4.39 | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-10.52 | 492.24 |
20D | 517.98 On 2025-07-03 |
461.51 On 2025-06-23 |
-8.94 | -1.86 | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-10.52 | 492.65 |
WTD | 480.72 On 2025-07-15 |
463.50 On 2025-07-14 |
-8.00 | -1.67 | 480.72 On 2025-07-15 |
464.84 On 2025-07-16 |
-3.30 | 473.30 |
MTD | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-38.86 | -7.63 | 517.98 On 2025-07-03 |
463.50 On 2025-07-14 |
-10.52 | 492.22 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,530.71 | +275.93 | +0.62 | 284,065,188 |
DJTA
Dow Jones Transportation Average |
15,982.17 | +161.83 | +1.02 | 148,105,733 |
SPX
S&P 500 Index |
6,298.95 | +35.25 | +0.56 | |
OEX
S&P 100 Index |
3,102.03 | +15.99 | +0.52 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,079.03 | +171.07 | +0.75 | |
NYA
NYSE Composite Index |
20,589.70 | +103.96 | +0.51 | |
XAX
NYSE AMEX Composite Index |
5,973.99 | +25.14 | +0.42 | |
RUI
RUSSELL 1000 Index |
3,448.32 | +20.75 | +0.61 | |
RUT
Russell 2000 Index |
2,251.56 | +24.58 | +1.10 | |
RUA
Russell 3000 Index |
3,584.06 | +22.31 | +0.63 | |
VIX
CBOE Volatility Index |
16.56 | -0.60 | -3.50 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.64 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.46 | -0.14 | -0.65 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.74 | -0.35 | -1.74 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,604.81 | +102.97 | +0.98 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CRWD
CrowdStrike Holdings Inc. |
470.45 | 0.00 | 0.00 |