CRWD: CrowdStrike Holdings Inc.

As of Friday, October 16th, 2026

$ 227.39

-17.18 -7.02%

Open: 246.98
High: 248.00
Low: 224.60
Volume: 13,804,590
Previous Close on Thursday, October 15th, 2026

$ 244.57

-4.72 -1.89%

Open: 243.11
High: 246.88
Low: 239.82
Volume: 10,781,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 246.98 248.00 224.60 227.39 13,803,436 -17.18 -7.02
2026-10-15 243.11 246.88 239.82 244.57 10,781,842 -4.72 -1.89
2026-10-14 253.74 256.07 248.03 249.29 9,099,090 -11.92 -4.56
2026-10-13 260.65 268.08 259.30 261.21 6,355,087 -1.80 -0.68
2026-10-12 276.38 276.39 261.23 263.01 7,162,702 -12.03 -4.37
2026-10-09 267.50 275.12 262.40 275.04 7,035,075 +12.03 +4.57
2026-10-08 264.62 272.50 261.62 263.01 9,172,254 -2.43 -0.92
2026-10-07 276.80 276.90 264.50 265.44 8,739,954 -13.42 -4.81
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 276.39
On 2026-10-12		 224.60
On 2026-10-16		 -47.65 -17.32 276.39
On 2026-10-12		 224.60
On 2026-10-16		 -18.74 249.09
10D 286.99
On 2026-10-06		 224.60
On 2026-10-16		 -42.65 -15.79 286.99
On 2026-10-06		 224.60
On 2026-10-16		 -21.74 260.05
20D 286.99
On 2026-10-06		 224.60
On 2026-10-16		 -10.26 -4.32 286.99
On 2026-10-06		 224.60
On 2026-10-16		 -21.74 259.85
WTD 276.39
On 2026-10-12		 224.60
On 2026-10-16		 -47.65 -17.32 276.39
On 2026-10-12		 224.60
On 2026-10-16		 -18.74 249.09
MTD 286.99
On 2026-10-06		 224.60
On 2026-10-16		 -37.36 -14.11 286.99
On 2026-10-06		 224.60
On 2026-10-16		 -21.74 261.39
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

227.39 -17.18 -7.02 13,804,590