CRWD: CrowdStrike Holdings Inc.

As of Friday, July 18th, 2025

$ 475.96

+6.13 +1.30%

Open: 472.31
High: 477.26
Low: 465.76
Volume: 2,900,305
Previous Close on Thursday, July 17th, 2025

$ 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
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 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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,448
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,169
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,608
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,986,794
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
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