CRWD: CrowdStrike Holdings Inc.

As of Friday, April 17th, 2026

$ 423.95

+5.75 +1.37%

Open: 428.96
High: 431.84
Low: 420.36
Volume: 2,899,568
Previous Close on Thursday, April 16th, 2026

$ 418.20

+7.04 +1.71%

Open: 421.85
High: 425.77
Low: 411.09
Volume: 2,983,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 428.96 431.84 420.36 423.95 2,899,547 +5.75 +1.37
2026-04-16 421.85 425.77 411.09 418.20 2,983,033 +7.04 +1.71
2026-04-15 407.00 411.98 402.05 411.16 3,097,726 +12.67 +3.18
2026-04-14 404.65 411.44 393.40 398.49 3,154,774 -3.75 -0.93
2026-04-13 380.10 403.06 378.32 402.24 4,012,246 +23.22 +6.13
2026-04-10 396.10 398.05 364.47 379.02 8,923,661 -15.66 -3.97
2026-04-09 425.98 427.02 390.81 394.68 5,374,472 -31.83 -7.46
2026-04-08 439.99 449.90 423.35 426.51 4,715,935 +3.28 +0.77
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 431.84
On 2026-04-17		 378.32
On 2026-04-13		 44.93 11.85 403.06
On 2026-04-13		 403.06
On 2026-04-13		 0.00 410.81
10D 449.90
On 2026-04-08		 364.47
On 2026-04-10		 24.83 6.22 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 407.61
20D 449.90
On 2026-04-08		 361.81
On 2026-03-27		 -4.23 -0.99 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 400.12
WTD 431.84
On 2026-04-17		 378.32
On 2026-04-13		 44.93 11.85 403.06
On 2026-04-13		 403.06
On 2026-04-13		 0.00 410.81
MTD 449.90
On 2026-04-08		 364.47
On 2026-04-10		 33.54 8.59 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 405.71
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HTZ

Hertz Global Holdings Inc.

7.43 +0.45 +6.45 22,079,366
CRWD

CrowdStrike Holdings Inc.

423.95 +5.75 +1.37 2,899,568