CRWD (CrowdStrike Holdings...) Stock Historical Data

As of Friday, May 1st, 2026

$ 455.64

+9.89 +2.22%

Open: 454.69
High: 457.97
Low: 445.57
Volume: 1,509,083
Previous Close on Thursday, April 30th, 2026

$ 445.75

-6.63 -1.47%

Open: 447.01
High: 450.01
Low: 432.55
Volume: 2,432,566
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

11.76 -0.05 -0.42 5,910,335
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

40.48 -0.12 -0.30 2,802,656
FMC

FMC Corporation

14.82 -0.56 -3.64 3,569,734
BMY

Bristol-Myers Squibb

58.22 -2.37 -3.91 17,848,912
CRWD

CrowdStrike Holdings Inc.

455.64 +9.89 +2.22 1,509,083