CRWD: CrowdStrike Holdings Inc.

As of Tuesday, December 2nd, 2025

$ 516.55

+12.42 +2.46%

Open: 513.47
High: 521.00
Low: 507.00
Volume: 4,777,026
Previous Close on Monday, December 1st, 2025

$ 504.13

-5.03 -0.99%

Open: 503.22
High: 506.74
Low: 495.01
Volume: 2,018,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 513.47 521.00 507.00 516.55 4,777,026 +12.42 +2.46
2025-12-01 503.22 506.74 495.01 504.13 2,018,341 -5.03 -0.99
2025-11-28 505.37 510.69 501.94 509.16 1,011,068 +7.62 +1.52
2025-11-26 513.00 515.00 497.00 501.54 2,190,088 -10.80 -2.11
2025-11-25 503.70 513.71 493.01 512.34 1,608,214 +5.52 +1.09
2025-11-24 498.16 509.19 494.03 506.82 2,610,276 +16.15 +3.29
2025-11-21 497.91 501.00 477.55 490.67 3,052,915 -10.64 -2.12
2025-11-20 532.56 539.32 500.13 501.31 2,419,740 -19.28 -3.70
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 521.00
On 2025-12-02		 493.01
On 2025-11-25		 9.73 1.92 515.00
On 2025-11-26		 495.01
On 2025-12-01		 -3.88 508.74
10D 539.32
On 2025-11-20		 477.55
On 2025-11-21		 -13.23 -2.50 539.32
On 2025-11-20		 477.55
On 2025-11-21		 -11.45 507.68
20D 566.90
On 2025-11-12		 477.55
On 2025-11-21		 -35.37 -6.41 566.90
On 2025-11-12		 477.55
On 2025-11-21		 -15.76 523.72
WTD 521.00
On 2025-12-02		 495.01
On 2025-12-01		 7.39 1.45 506.74
On 2025-12-01		 506.74
On 2025-12-01		 0.00 510.34
MTD 521.00
On 2025-12-02		 495.01
On 2025-12-01		 7.39 1.45 506.74
On 2025-12-01		 506.74
On 2025-12-01		 0.00 510.34
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
ARQQ

Arqit Quantum Inc.

27.58 +1.16 +4.39 215,723
ARM

Arm Holdings plc

136.48 +1.47 +1.09 2,152,398
CRWD

CrowdStrike Holdings Inc.

516.55 +12.42 +2.46 4,777,026