CRWD (CrowdStrike Holdings...) Stock Historical Data

As of Wednesday, June 4th, 2025

$ 460.56

-28.20 -5.77%

Open: 454.75
High: 470.95
Low: 445.26
Volume: 15,399,700
Previous Close on Tuesday, June 3rd, 2025

$ 488.76

+9.59 +2.00%

Open: 480.77
High: 491.20
Low: 477.45
Volume: 6,046,666
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.88 +2.01 +0.81 5,672,089
KO

The Coca-Cola Company

71.37 +0.21 +0.30 13,396,005
PFE

Pfizer Inc.

23.39 +0.04 +0.17 24,470,586
VZ

Verizon Communications Inc.

43.24 -0.59 -1.35 14,341,811
VIX

CBOE Volatility Index

17.61 -0.11 -0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,427.74 -91.90 -0.22 407,702,372
DJTA

Dow Jones Transportation Average

14,693.61 -68.59 -0.46 118,832,322
SPX

S&P 500 Index

5,970.81 +0.44 +0.01
OEX

S&P 100 Index

2,919.00 +3.95 +0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,721.92 +59.34 +0.27
NYA

NYSE Composite Index

19,887.32 -25.06 -0.13
XAX

NYSE AMEX Composite Index

5,329.59 -28.54 -0.53
RUI

RUSSELL 1000 Index

3,269.20 +0.81 +0.02
RUT

Russell 2000 Index

2,098.48 -4.50 -0.21
RUA

Russell 3000 Index

3,395.42 +0.49 +0.01
VIX

CBOE Volatility Index

17.61 -0.11 -0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 +0.13 +0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.66 -0.07 -0.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,973.96 +18.55 +0.19
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

460.56 -28.20 -5.77 15,399,700